DarkLisk DISK
Xếp hạng #?
13:14:11 10/06/2018
DarkLisk (DISK)
Không hoạt động
Lịch sử giá DarkLisk (DISK) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.0001888 | $0.0002008 | $0.0001888 | $0.0001990 | $10.36 | $0 |
| 2017-05-02 | $0.0001989 | $0.0002063 | $0.0001982 | $0.0002034 | $0.2034 | $0 |
| 2017-05-03 | $0.0002035 | $0.0002090 | $0.0002035 | $0.0002086 | $16.58 | $0 |
| 2017-05-04 | $0.0002087 | $0.0002252 | $0.0002087 | $0.0002153 | $0.2153 | $0 |
| 2017-05-05 | $0.0002157 | $0.0002252 | $0.0001989 | $0.0002022 | $7.88 | $0 |
| 2017-05-06 | $0.0002024 | $0.0002044 | $0.0002024 | $0.0002038 | $7.94 | $0 |
| 2017-05-07 | $0.0001887 | $0.0001916 | $0.0001872 | $0.0001916 | $10.82 | $0 |
| 2017-05-08 | $0.0001916 | $0.0002003 | $0.0001916 | $0.0001989 | $0.8124 | $0 |
| 2017-05-09 | $0.0001576 | $0.0001650 | $0.0001535 | $0.0001580 | $8.22 | $0 |
| 2017-05-10 | $0.0001581 | $0.0001584 | $0.0001577 | $0.0001577 | $8.20 | $0 |
| 2017-05-11 | $0.0002212 | $0.0002230 | $0.0002161 | $0.0002190 | $0.4769 | $0 |
| 2017-05-12 | $0.0002193 | $0.0002197 | $0.0002089 | $0.0002166 | $0.4715 | $0 |
| 2017-05-14 | $0.0002356 | $0.0002359 | $0.0002287 | $0.0002327 | $0.2148 | $0 |
| 2017-05-15 | $0.0002328 | $0.0002332 | $0.0002030 | $0.0002077 | $15.61 | $0 |
| 2017-05-16 | $0.0002074 | $0.0002095 | $0.0002022 | $0.0002091 | $7.50 | $0 |
| 2017-05-17 | $0.0002563 | $0.0002571 | $0.0002172 | $0.0002538 | $144.99 | $0 |
| 2017-05-18 | $0.0002537 | $0.0003774 | $0.0002530 | $0.0003769 | $56.54 | $0 |
| 2017-05-19 | $0.0003771 | $0.0005472 | $0.0003771 | $0.0004911 | $686.03 | $0 |
| 2017-05-20 | $0.0004906 | $0.0006110 | $0.0003163 | $0.0003479 | $5,318.06 | $0 |
| 2017-05-21 | $0.0003478 | $0.0004965 | $0.0002207 | $0.0003252 | $82.90 | $0 |
| 2017-05-22 | $0.0003263 | $0.0003482 | $0.0002629 | $0.0002744 | $10.99 | $0 |
| 2017-05-23 | $0.0002740 | $0.0003403 | $0.0002740 | $0.0003388 | $4.32 | $0 |
| 2017-05-24 | $0.0003393 | $0.0004378 | $0.0003334 | $0.0003415 | $67.28 | $0 |
| 2017-05-25 | $0.0003409 | $0.0003865 | $0.0003144 | $0.0003228 | $2.70 | $0 |
| 2017-05-26 | $0.0003205 | $0.0004519 | $0.0002874 | $0.0003122 | $5.22 | $0 |
| 2017-05-27 | $0.0003132 | $0.0003226 | $0.0002639 | $0.0002848 | $0.6472 | $0 |
| 2017-05-28 | $0.0002865 | $0.0003292 | $0.0002865 | $0.0003263 | $0.2284 | $0 |
| 2017-05-29 | $0.0003257 | $0.0004182 | $0.0003167 | $0.0004095 | $2.00 | $0 |
| 2017-05-30 | $0.0004100 | $0.0004100 | $0.0003019 | $0.0003054 | $3.07 | $0 |
| 2017-05-31 | $0.0003066 | $0.0003236 | $0.0003028 | $0.0003200 | $0.4160 | $0 |