DAPPSTER DLISK
Xếp hạng #?
09:29:13 20/06/2018
DAPPSTER (DLISK)
Không hoạt động
Lịch sử giá DAPPSTER (DLISK) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.0004620 | $0.0004620 | $0.0004433 | $0.0004515 | $1.11 | $45,154.20 |
| 2018-05-02 | $0.0004520 | $0.0004627 | $0.0004502 | $0.0004609 | $7.02 | $46,094.30 |
| 2018-05-03 | $0.0004610 | $0.0004635 | $0.0003674 | $0.0003901 | $113.58 | $39,005.80 |
| 2018-05-04 | $0.0003899 | $0.0004873 | $0.0003825 | $0.0004849 | $17.44 | $48,486.10 |
| 2018-05-05 | $0.0004846 | $0.0005975 | $0.0004839 | $0.0004911 | $30.40 | $49,110.10 |
| 2018-05-06 | $0.0004914 | $0.0005769 | $0.0003799 | $0.0005764 | $29.24 | $57,640.80 |
| 2018-05-07 | $0.0005768 | $0.0005771 | $0.0005542 | $0.0005582 | $9.95 | $55,824.90 |
| 2018-05-08 | $0.0004709 | $0.0005632 | $0.0004674 | $0.0005528 | $9.57 | $55,278.20 |
| 2018-05-09 | $0.0005519 | $0.0005609 | $0.0005395 | $0.0005599 | $5.60 | $55,986.90 |
| 2018-05-10 | $0.0004583 | $0.0004583 | $0.0004509 | $0.0004514 | $4.51 | $45,135.70 |
| 2018-05-11 | $0.0004519 | $0.0004519 | $0.0004182 | $0.0004210 | $17.77 | $42,098.40 |
| 2018-05-12 | $0.0004197 | $0.0004317 | $0.0004118 | $0.0004222 | $17.83 | $42,220.00 |
| 2018-05-14 | $0.0005035 | $0.0005314 | $0.0005017 | $0.0005214 | $12.00 | $52,136.20 |
| 2018-05-15 | $0.0005205 | $0.0005292 | $0.0005082 | $0.0005100 | $11.74 | $51,003.20 |
| 2018-05-17 | $0.0004151 | $0.0004167 | $0.0004012 | $0.0004035 | $17.56 | $40,354.80 |
| 2018-05-18 | $0.0004039 | $0.0004074 | $0.0003979 | $0.0004058 | $2.74 | $40,580.90 |
| 2018-05-19 | $0.0004178 | $0.0004179 | $0.0004105 | $0.0004120 | $1.56 | $41,196.30 |
| 2018-05-20 | $0.0004123 | $0.0005150 | $0.0004096 | $0.0005110 | $14.48 | $51,100.70 |
| 2018-05-21 | $0.0005116 | $0.0005148 | $0.0004189 | $0.0004205 | $4.12 | $42,045.90 |
| 2018-05-22 | $0.0004204 | $0.0004207 | $0.0003983 | $0.0004006 | $1.02 | $40,058.70 |
| 2018-05-23 | $0.0004002 | $0.0004013 | $0.0003736 | $0.0003769 | $1.29 | $37,692.80 |
| 2018-05-24 | $0.0003760 | $0.0003861 | $0.0003638 | $0.0003774 | $1.30 | $37,742.10 |
| 2018-05-25 | $0.0003723 | $0.0003761 | $0.0003680 | $0.0003739 | $6.17 | $37,388.80 |
| 2018-05-26 | $0.0003734 | $0.0003812 | $0.0003695 | $0.0003772 | $6.22 | $37,722.20 |
| 2018-05-29 | $0.0003563 | $0.0003728 | $0.0002970 | $0.0002984 | $15.29 | $29,838.30 |
| 2018-05-30 | $0.0002986 | $0.0003020 | $0.0002922 | $0.0002927 | $7.94 | $29,272.40 |