DAPPSTER DLISK
Xếp hạng #?
09:29:13 20/06/2018
DAPPSTER (DLISK)
Không hoạt động
Lịch sử giá DAPPSTER (DLISK) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.0006237 | $0.0006326 | $0.0003869 | $0.0004075 | $15.19 | $40,750.50 |
| 2018-04-02 | $0.0004095 | $0.0004259 | $0.0004068 | $0.0004226 | $7.00 | $42,265.00 |
| 2018-04-03 | $0.0004229 | $0.0004459 | $0.0004216 | $0.0004430 | $7.33 | $44,303.10 |
| 2018-04-05 | $0.0005433 | $0.0005463 | $0.0005430 | $0.0005449 | $9.02 | $54,488.60 |
| 2018-04-06 | $0.0005421 | $0.0005478 | $0.0004567 | $0.0004629 | $0.7723 | $46,294.00 |
| 2018-04-07 | $0.0004635 | $0.0004928 | $0.0004628 | $0.0004829 | $0.8056 | $48,286.30 |
| 2018-04-08 | $0.0004833 | $0.0005634 | $0.0004833 | $0.0005611 | $0.7745 | $56,110.60 |
| 2018-04-09 | $0.0005620 | $0.0005736 | $0.0005295 | $0.0005404 | $0.7459 | $54,039.20 |
| 2018-04-10 | $0.0005408 | $0.0005464 | $0.0005323 | $0.0005460 | $0.7536 | $54,595.50 |
| 2018-04-11 | $0.0004825 | $0.0004827 | $0.0004095 | $0.0004178 | $89.06 | $41,779.10 |
| 2018-04-12 | $0.0004168 | $0.0004770 | $0.0004057 | $0.0004745 | $4.05 | $47,449.90 |
| 2018-04-13 | $0.0004751 | $0.001110 | $0.0003912 | $0.0003933 | $23,490.40 | $39,334.80 |
| 2018-04-14 | $0.0003933 | $0.0005720 | $0.0003920 | $0.0004796 | $55.35 | $47,956.00 |
| 2018-04-15 | $0.0004801 | $0.0006679 | $0.0004801 | $0.0006679 | $127.97 | $66,790.40 |
| 2018-04-16 | $0.0006676 | $0.0006714 | $0.0003980 | $0.0004023 | $197.16 | $40,227.20 |
| 2018-04-17 | $0.0004025 | $0.0005695 | $0.0003986 | $0.0005522 | $67.85 | $55,221.50 |
| 2018-04-18 | $0.0005527 | $0.0005691 | $0.0004861 | $0.0004895 | $12.15 | $48,949.70 |
| 2018-04-19 | $0.0004899 | $0.0004962 | $0.0004877 | $0.0004958 | $65.91 | $49,580.30 |
| 2018-04-20 | $0.0004961 | $0.0005353 | $0.0004118 | $0.0005303 | $19.18 | $53,033.20 |
| 2018-04-21 | $0.0005305 | $0.0005383 | $0.0003522 | $0.0005357 | $432.32 | $53,569.70 |
| 2018-04-22 | $0.0005357 | $0.0005357 | $0.0003501 | $0.0003520 | $21.17 | $35,195.70 |
| 2018-04-23 | $0.0003512 | $0.0005349 | $0.0003510 | $0.0004459 | $75.47 | $44,586.70 |
| 2018-04-24 | $0.0004462 | $0.0005859 | $0.0004460 | $0.0005859 | $32.11 | $58,586.30 |
| 2018-04-25 | $0.0005819 | $0.0005847 | $0.0005267 | $0.0005274 | $7.81 | $52,740.70 |
| 2018-04-26 | $0.0005318 | $0.0005370 | $0.0004422 | $0.0004642 | $2.32 | $46,421.30 |
| 2018-04-27 | $0.0004649 | $0.0004686 | $0.0004571 | $0.0004610 | $2.31 | $46,104.70 |
| 2018-04-29 | $0.0004741 | $0.0005689 | $0.0004599 | $0.0004702 | $4.78 | $47,023.30 |
| 2018-04-30 | $0.0004701 | $0.0004719 | $0.0004593 | $0.0004616 | $1.60 | $46,163.70 |