DarkLisk DISK
Xếp hạng #?
13:14:11 10/06/2018
DarkLisk (DISK)
Không hoạt động
Lịch sử giá DarkLisk (DISK) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.0004904 | $0.0004989 | $0.0004773 | $0.0004815 | $0.7222 | $0 |
| 2017-07-02 | $0.0004814 | $0.0005014 | $0.0004498 | $0.0004498 | $2.20 | $0 |
| 2017-07-03 | $0.0004481 | $0.0005144 | $0.0004044 | $0.0004830 | $68.79 | $0 |
| 2017-07-04 | $0.0004819 | $0.0004984 | $0.0003820 | $0.0003887 | $1.01 | $0 |
| 2017-07-05 | $0.0003885 | $0.0003922 | $0.0002524 | $0.0003898 | $56.73 | $0 |
| 2017-07-06 | $0.0003900 | $0.0004687 | $0.0003868 | $0.0004674 | $11.31 | $0 |
| 2017-07-07 | $0.0004677 | $0.0005097 | $0.0003959 | $0.0003999 | $89.95 | $0 |
| 2017-07-08 | $0.0004003 | $0.0004080 | $0.0003958 | $0.0004075 | $1.22 | $0 |
| 2017-07-09 | $0.0004079 | $0.0004580 | $0.0004079 | $0.0004501 | $16.08 | $0 |
| 2017-07-10 | $0.0004509 | $0.0004947 | $0.0004334 | $0.0004456 | $6.92 | $0 |
| 2017-07-11 | $0.0004447 | $0.0004775 | $0.0004178 | $0.0004404 | $38.13 | $0 |
| 2017-07-12 | $0.0004382 | $0.0004569 | $0.0004012 | $0.0004054 | $10.58 | $0 |
| 2017-07-13 | $0.0004057 | $0.0004549 | $0.0004020 | $0.0004451 | $0.4451 | $0 |
| 2017-07-14 | $0.0004448 | $0.0004468 | $0.0003669 | $0.0003778 | $13.34 | $0 |
| 2017-07-15 | $0.0003772 | $0.0003923 | $0.0003382 | $0.0003783 | $6.97 | $0 |
| 2017-07-16 | $0.0003772 | $0.0004110 | $0.0003674 | $0.0004043 | $82.23 | $0 |
| 2017-07-17 | $0.0004038 | $0.0005554 | $0.0003585 | $0.0004434 | $127.61 | $0 |
| 2017-07-18 | $0.0004446 | $0.0005954 | $0.0004305 | $0.0005748 | $0.5382 | $0 |
| 2017-07-19 | $0.0005757 | $0.0005979 | $0.0004486 | $0.0005655 | $3.01 | $0 |
| 2017-07-20 | $0.0005638 | $0.0007249 | $0.0004392 | $0.0007028 | $48.32 | $0 |
| 2017-07-21 | $0.0007080 | $0.0007103 | $0.0006544 | $0.0006627 | $2.49 | $0 |
| 2017-07-22 | $0.0005396 | $0.0005768 | $0.0005396 | $0.0005661 | $2.34 | $0 |
| 2017-07-23 | $0.0005661 | $0.0005714 | $0.0005319 | $0.0005507 | $42.33 | $0 |
| 2017-07-24 | $0.0005501 | $0.0005594 | $0.0005421 | $0.0005517 | $0.2761 | $0 |
| 2017-07-25 | $0.0005516 | $0.0005554 | $0.0004411 | $0.0004606 | $10.60 | $0 |
| 2017-07-26 | $0.0004608 | $0.0005068 | $0.0004395 | $0.0005035 | $0.2518 | $0 |
| 2017-07-27 | $0.0005050 | $0.0005183 | $0.0005030 | $0.0005116 | $0.2558 | $0 |
| 2017-07-28 | $0.0004989 | $0.0005046 | $0.0004902 | $0.0005026 | $3.09 | $0 |
| 2017-07-29 | $0.0005006 | $0.0005515 | $0.0004947 | $0.0005164 | $1.33 | $0 |
| 2017-07-30 | $0.0005164 | $0.0005174 | $0.0004943 | $0.0005038 | $0.5038 | $0 |
| 2017-07-31 | $0.0005147 | $0.0005150 | $0.0005104 | $0.0005150 | $25.76 | $0 |