DAPPSTER DLISK
Xếp hạng #?
09:29:13 20/06/2018
DAPPSTER (DLISK)
Không hoạt động
Lịch sử giá DAPPSTER (DLISK) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.001119 | $0.001124 | $0.0008642 | $0.0009100 | $28.24 | $91,002.50 |
| 2018-02-02 | $0.0009081 | $0.0009103 | $0.0007712 | $0.0008833 | $111.48 | $88,325.70 |
| 2018-02-03 | $0.0008863 | $0.001229 | $0.0007262 | $0.0007392 | $215.61 | $73,916.50 |
| 2018-02-04 | $0.001202 | $0.001202 | $0.0004756 | $0.0004976 | $134.12 | $49,758.10 |
| 2018-02-05 | $0.0004928 | $0.0008262 | $0.0004447 | $0.0007625 | $118.70 | $76,247.20 |
| 2018-02-06 | $0.0007634 | $0.0008021 | $0.0006531 | $0.0007792 | $121.30 | $77,919.70 |
| 2018-02-08 | $0.0005880 | $0.0005918 | $0.0005645 | $0.0005761 | $0.8270 | $57,607.70 |
| 2018-02-09 | $0.0005778 | $0.0005778 | $0.0005495 | $0.0005583 | $0.8015 | $55,833.50 |
| 2018-02-10 | $0.0008334 | $0.0008575 | $0.0005842 | $0.0008557 | $4.36 | $85,570.50 |
| 2018-02-11 | $0.0008550 | $0.0009218 | $0.0007857 | $0.0008055 | $45.71 | $80,550.10 |
| 2018-02-12 | $0.0008106 | $0.001415 | $0.0008106 | $0.001066 | $1,179.12 | $106,577 |
| 2018-02-13 | $0.001068 | $0.001073 | $0.0009231 | $0.0009389 | $51.64 | $93,888.10 |
| 2018-02-14 | $0.0009361 | $0.001329 | $0.0009361 | $0.001326 | $78.78 | $132,578 |
| 2018-02-15 | $0.001326 | $0.001393 | $0.001275 | $0.001317 | $1.32 | $131,739 |
| 2018-02-16 | $0.001312 | $0.001541 | $0.001183 | $0.001529 | $20.77 | $152,938 |
| 2018-02-17 | $0.001529 | $0.001571 | $0.001166 | $0.001217 | $29.00 | $121,656 |
| 2018-02-18 | $0.001220 | $0.001307 | $0.0007288 | $0.0007305 | $29.13 | $73,049.50 |
| 2018-02-19 | $0.0007271 | $0.001541 | $0.0007249 | $0.0007813 | $18.59 | $78,129.30 |
| 2018-02-20 | $0.0007820 | $0.0008229 | $0.0005555 | $0.0005615 | $201.54 | $56,152.40 |
| 2018-02-21 | $0.0005608 | $0.0007825 | $0.0005343 | $0.0007334 | $1.11 | $73,339.60 |
| 2018-02-22 | $0.0007327 | $0.0007635 | $0.0006886 | $0.0006898 | $2.99 | $68,978.70 |
| 2018-02-23 | $0.0006891 | $0.0006931 | $0.0005818 | $0.0006096 | $7.92 | $60,957.10 |
| 2018-02-24 | $0.0006088 | $0.0007832 | $0.0006085 | $0.0007769 | $21.40 | $77,685.90 |
| 2018-02-25 | $0.0007757 | $0.0007891 | $0.0007455 | $0.0007659 | $81.68 | $76,594.10 |
| 2018-02-26 | $0.0007669 | $0.0009366 | $0.0007528 | $0.0009254 | $16.31 | $92,537.40 |
| 2018-02-27 | $0.0009280 | $0.0009748 | $0.0009153 | $0.0009638 | $1.11 | $96,376.60 |
| 2018-02-28 | $0.0009650 | $0.0009930 | $0.0008240 | $0.0008248 | $122.07 | $82,478.30 |