DarkLisk DISK
Xếp hạng #?
13:14:11 10/06/2018
DarkLisk (DISK)
Không hoạt động
Lịch sử giá DarkLisk (DISK) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.0003885 | $0.0003906 | $0.0003708 | $0.0003838 | $3.29 | $0 |
| 2017-06-02 | $0.0003839 | $0.0003885 | $0.0002652 | $0.0002724 | $37.15 | $0 |
| 2017-06-03 | $0.0002722 | $0.0004682 | $0.0002674 | $0.0003557 | $267.64 | $0 |
| 2017-06-04 | $0.0003548 | $0.0003572 | $0.0003466 | $0.0003523 | $0.3171 | $0 |
| 2017-06-05 | $0.0003524 | $0.0003761 | $0.0003524 | $0.0003761 | $0.2687 | $0 |
| 2017-06-06 | $0.0003773 | $0.0004314 | $0.0003773 | $0.0004299 | $3.61 | $0 |
| 2017-06-07 | $0.0004300 | $0.0005348 | $0.0004190 | $0.0004284 | $27.33 | $0 |
| 2017-06-08 | $0.0004305 | $0.0004478 | $0.0004190 | $0.0004464 | $0.3252 | $0 |
| 2017-06-09 | $0.0005382 | $0.0005895 | $0.0005064 | $0.0005893 | $113.85 | $0 |
| 2017-06-10 | $0.0005902 | $0.0006218 | $0.0005067 | $0.0006075 | $4.22 | $0 |
| 2017-06-11 | $0.0006072 | $0.0006248 | $0.0005295 | $0.0005361 | $0.8216 | $0 |
| 2017-06-12 | $0.0005354 | $0.0005972 | $0.0004635 | $0.0004770 | $16.30 | $0 |
| 2017-06-13 | $0.0004754 | $0.0004970 | $0.0004749 | $0.0004877 | $1.07 | $0 |
| 2017-06-14 | $0.0004874 | $0.0005498 | $0.0004873 | $0.0005161 | $1.57 | $0 |
| 2017-06-15 | $0.0005160 | $0.0005235 | $0.0004007 | $0.0005073 | $38.49 | $0 |
| 2017-06-16 | $0.0005069 | $0.0005995 | $0.0004996 | $0.0005246 | $36.52 | $0 |
| 2017-06-17 | $0.0005246 | $0.0005995 | $0.0004996 | $0.0004996 | $3.31 | $0 |
| 2017-06-18 | $0.0004996 | $0.0004996 | $0.0004996 | $0.0004996 | $7.95 | $0 |
| 2017-06-19 | $0.0004996 | $0.0005995 | $0.0004996 | $0.0005995 | $6.00 | $0 |
| 2017-06-20 | $0.0005995 | $0.0005995 | $0.0004996 | $0.0005246 | $21.42 | $0 |
| 2017-06-21 | $0.0005246 | $0.0005745 | $0.0004996 | $0.0004996 | $6.52 | $0 |
| 2017-06-22 | $0.0004996 | $0.0005745 | $0.0004996 | $0.0005745 | $4.01 | $0 |
| 2017-06-23 | $0.0005745 | $0.0006287 | $0.0004835 | $0.0004843 | $2.97 | $0 |
| 2017-06-24 | $0.0004843 | $0.0005587 | $0.0004567 | $0.0004628 | $60.48 | $0 |
| 2017-06-25 | $0.0004618 | $0.0005050 | $0.0004406 | $0.0005039 | $25.10 | $0 |
| 2017-06-26 | $0.0005036 | $0.0005116 | $0.0004634 | $0.0004872 | $4.93 | $0 |
| 2017-06-27 | $0.0004872 | $0.0004937 | $0.0004462 | $0.0004811 | $26.49 | $0 |
| 2017-06-28 | $0.0004842 | $0.0005177 | $0.0004662 | $0.0005110 | $10.31 | $0 |
| 2017-06-29 | $0.0005105 | $0.0005157 | $0.0004492 | $0.0005054 | $65.67 | $0 |
| 2017-06-30 | $0.0005064 | $0.0005098 | $0.0004886 | $0.0004905 | $2.45 | $0 |