DAPPSTER DLISK
Xếp hạng #?
09:29:13 20/06/2018
DAPPSTER (DLISK)
Không hoạt động
Lịch sử giá DAPPSTER (DLISK) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.0008260 | $0.0008851 | $0.0008196 | $0.0008745 | $9.14 | $87,453.90 |
| 2018-03-02 | $0.0008723 | $0.0008920 | $0.0008723 | $0.0008856 | $9.26 | $88,561.60 |
| 2018-03-05 | $0.0005739 | $0.0008171 | $0.0005712 | $0.0008076 | $94.37 | $80,760.20 |
| 2018-03-06 | $0.0008054 | $0.0008054 | $0.0007607 | $0.0007624 | $1.52 | $76,240.70 |
| 2018-03-07 | $0.0007826 | $0.0008052 | $0.0007742 | $0.0007924 | $3.88 | $79,236.90 |
| 2018-03-08 | $0.0007912 | $0.0008013 | $0.0006344 | $0.0007482 | $55.77 | $74,821.00 |
| 2018-03-09 | $0.0007435 | $0.0007522 | $0.0004437 | $0.0005553 | $195.20 | $55,534.10 |
| 2018-03-10 | $0.0005556 | $0.0007299 | $0.0005495 | $0.0007045 | $30.24 | $70,445.10 |
| 2018-03-11 | $0.0007020 | $0.0007781 | $0.0006607 | $0.0006702 | $1.53 | $67,021.50 |
| 2018-03-12 | $0.0006681 | $0.0006925 | $0.0006169 | $0.0006235 | $0.4585 | $62,353.10 |
| 2018-03-13 | $0.0006442 | $0.0006498 | $0.0006212 | $0.0006404 | $15.60 | $64,036.50 |
| 2018-03-14 | $0.0006405 | $0.0007343 | $0.0005692 | $0.0005748 | $38.72 | $57,475.40 |
| 2018-03-15 | $0.0005745 | $0.0005884 | $0.0005389 | $0.0005786 | $2.76 | $57,856.80 |
| 2018-03-16 | $0.0005782 | $0.0005951 | $0.0005566 | $0.0005945 | $2.84 | $59,449.40 |
| 2018-03-18 | $0.0005938 | $0.0006648 | $0.0005850 | $0.0006580 | $86.59 | $65,799.60 |
| 2018-03-19 | $0.0006552 | $0.0006944 | $0.0006512 | $0.0006822 | $0.8716 | $68,224.80 |
| 2018-03-20 | $0.0006899 | $0.0006916 | $0.0005008 | $0.0006222 | $40.23 | $62,217.60 |
| 2018-03-21 | $0.0006233 | $0.0006410 | $0.0006150 | $0.0006238 | $14.59 | $62,382.40 |
| 2018-03-22 | $0.0006227 | $0.0007217 | $0.0006217 | $0.0006961 | $25.31 | $69,612.30 |
| 2018-03-23 | $0.0006961 | $0.0007027 | $0.0006652 | $0.0007027 | $25.55 | $70,271.70 |
| 2018-03-24 | $0.0007129 | $0.0007195 | $0.0006881 | $0.0006897 | $2.68 | $68,973.90 |
| 2018-03-25 | $0.0006802 | $0.0006942 | $0.0006701 | $0.0006757 | $2.62 | $67,570.80 |
| 2018-03-26 | $0.0006752 | $0.0006789 | $0.0006437 | $0.0006468 | $2.51 | $64,680.10 |
| 2018-03-27 | $0.0005546 | $0.0006384 | $0.0005491 | $0.0006231 | $21.03 | $62,308.60 |
| 2018-03-28 | $0.0006229 | $0.0006479 | $0.0006195 | $0.0006346 | $15.86 | $63,455.60 |
| 2018-03-29 | $0.0006353 | $0.0006363 | $0.0005516 | $0.0005681 | $9.47 | $56,811.40 |
| 2018-03-30 | $0.0005667 | $0.0005760 | $0.0005283 | $0.0005469 | $10.83 | $54,689.00 |
| 2018-03-31 | $0.0005470 | $0.0006354 | $0.0005454 | $0.0006237 | $1.49 | $62,370.00 |