DarkLisk DISK
Xếp hạng #?
13:14:11 10/06/2018
DarkLisk (DISK)
Không hoạt động
Lịch sử giá DarkLisk (DISK) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.0002132 | $0.0002201 | $0.0002123 | $0.0002201 | $18.76 | $0 |
| 2017-03-02 | $0.0002204 | $0.0002272 | $0.0001995 | $0.0002002 | $6.55 | $0 |
| 2017-03-03 | $0.0002001 | $0.0002293 | $0.0002001 | $0.0002040 | $1.27 | $0 |
| 2017-03-04 | $0.0002044 | $0.0002262 | $0.0001969 | $0.0002259 | $1.50 | $0 |
| 2017-03-05 | $0.0002258 | $0.0002278 | $0.0001897 | $0.0001901 | $9.55 | $0 |
| 2017-03-06 | $0.0001901 | $0.0001914 | $0.0001897 | $0.0001909 | $5.20 | $0 |
| 2017-03-07 | $0.0001910 | $0.0001913 | $0.0001807 | $0.0001835 | $3.12 | $0 |
| 2017-03-08 | $0.0001835 | $0.0001848 | $0.0001748 | $0.0001783 | $3.03 | $0 |
| 2017-03-09 | $0.0001304 | $0.0001432 | $0.0001304 | $0.0001426 | $7.24 | $0 |
| 2017-03-10 | $0.0001427 | $0.0001772 | $0.0001412 | $0.0001563 | $5.74 | $0 |
| 2017-03-11 | $0.0001563 | $0.0001614 | $0.0001266 | $0.0001293 | $2.21 | $0 |
| 2017-03-12 | $0.0001294 | $0.0001300 | $0.0001293 | $0.0001297 | $2.09 | $0 |
| 2017-03-16 | $0.0001346 | $0.0001349 | $0.0001268 | $0.0001307 | $0.1307 | $0 |
| 2017-03-17 | $0.0001298 | $0.0001298 | $0.0001210 | $0.0001210 | $0.1210 | $0 |
| 2017-03-18 | $0.0001210 | $0.0001329 | $0.00009577 | $0.00009738 | $9.57 | $0 |
| 2017-03-19 | $0.00009767 | $0.0001177 | $0.00009767 | $0.0001140 | $1.81 | $0 |
| 2017-03-20 | $0.0001141 | $0.0001169 | $0.0001140 | $0.0001164 | $1.85 | $0 |
| 2017-03-22 | $0.0001108 | $0.0001193 | $0.0001066 | $0.0001154 | $2.21 | $0 |
| 2017-03-23 | $0.0001155 | $0.0001164 | $0.0001132 | $0.0001142 | $3.29 | $0 |
| 2017-03-24 | $0.0001142 | $0.0001145 | $0.00006088 | $0.00008438 | $13.98 | $0 |
| 2017-03-25 | $0.00008429 | $0.0001171 | $0.00008133 | $0.0001167 | $8.67 | $0 |
| 2017-03-26 | $0.0001169 | $0.0001556 | $0.00005725 | $0.0001160 | $36.53 | $0 |
| 2017-03-27 | $0.0001166 | $0.0001256 | $0.0001166 | $0.0001255 | $0.6795 | $0 |
| 2017-03-28 | $0.0001253 | $0.0001278 | $0.0001233 | $0.0001251 | $0.2771 | $0 |
| 2017-03-29 | $0.0001027 | $0.0001055 | $0.0001016 | $0.0001040 | $2.17 | $0 |
| 2017-03-30 | $0.0001042 | $0.0001340 | $0.0001042 | $0.0001334 | $0.6569 | $0 |
| 2017-03-31 | $0.0001335 | $0.0001356 | $0.0001335 | $0.0001354 | $0.2082 | $0 |