DarkLisk DISK
Xếp hạng #?
13:14:11 10/06/2018
DarkLisk (DISK)
Không hoạt động
Lịch sử giá DarkLisk (DISK) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.0005152 | $0.0005471 | $0.0004784 | $0.0005460 | $1.37 | $0 |
| 2017-08-02 | $0.0005459 | $0.0005508 | $0.0005315 | $0.0005398 | $0.2699 | $0 |
| 2017-08-03 | $0.0005408 | $0.0005602 | $0.0005405 | $0.0005575 | $1.39 | $0 |
| 2017-08-04 | $0.0005575 | $0.0005593 | $0.0005536 | $0.0005565 | $1.39 | $0 |
| 2017-08-05 | $0.0005743 | $0.0006644 | $0.0005743 | $0.0006509 | $0.3258 | $0 |
| 2017-08-06 | $0.0006510 | $0.0006586 | $0.0005791 | $0.0005809 | $31.81 | $0 |
| 2017-08-07 | $0.0005796 | $0.0006126 | $0.0005746 | $0.0006016 | $31.60 | $0 |
| 2017-08-08 | $0.0005219 | $0.0005219 | $0.0005025 | $0.0005132 | $181.39 | $0 |
| 2017-08-09 | $0.0005128 | $0.0005140 | $0.0004955 | $0.0005014 | $0.5016 | $0 |
| 2017-08-10 | $0.0006017 | $0.0006198 | $0.0005973 | $0.0006149 | $6.45 | $0 |
| 2017-08-11 | $0.0006149 | $0.0006390 | $0.0005630 | $0.0005845 | $41.85 | $0 |
| 2017-08-12 | $0.0005841 | $0.0006981 | $0.0005780 | $0.0006968 | $6.15 | $0 |
| 2017-08-13 | $0.0006962 | $0.0008246 | $0.0006946 | $0.0008119 | $60.34 | $0 |
| 2017-08-14 | $0.0008124 | $0.0008207 | $0.0006767 | $0.0007336 | $3.12 | $0 |
| 2017-08-15 | $0.0007356 | $0.0008854 | $0.0006953 | $0.0007468 | $23.30 | $0 |
| 2017-08-16 | $0.0007477 | $0.0007555 | $0.0007110 | $0.0007376 | $0.7507 | $0 |
| 2017-08-17 | $0.0008041 | $0.0008945 | $0.0007966 | $0.0008586 | $3.11 | $0 |
| 2017-08-18 | $0.0008560 | $0.0008708 | $0.0007155 | $0.0007402 | $1.96 | $0 |
| 2017-08-19 | $0.0007395 | $0.0008138 | $0.0007139 | $0.0007497 | $6.72 | $0 |
| 2017-08-20 | $0.0007462 | $0.0007462 | $0.0006886 | $0.0006923 | $27.98 | $0 |
| 2017-08-21 | $0.0006897 | $0.0006950 | $0.0006747 | $0.0006786 | $31.01 | $0 |
| 2017-08-22 | $0.0006802 | $0.0007045 | $0.0006159 | $0.0007029 | $2.25 | $0 |
| 2017-08-23 | $0.0004890 | $0.0008062 | $0.0004890 | $0.0007868 | $119.64 | $0 |
| 2017-08-24 | $0.0007872 | $0.0008298 | $0.0007808 | $0.0008238 | $41.19 | $0 |
| 2017-08-25 | $0.0008225 | $0.0008329 | $0.0006449 | $0.0006549 | $0.5240 | $0 |
| 2017-08-26 | $0.0006551 | $0.0008274 | $0.0006425 | $0.0008256 | $1.30 | $0 |
| 2017-08-27 | $0.0008254 | $0.0008363 | $0.0008208 | $0.0008261 | $65.26 | $0 |
| 2017-08-28 | $0.0008252 | $0.0008252 | $0.0006387 | $0.0006572 | $1.06 | $0 |
| 2017-08-29 | $0.0006583 | $0.0008819 | $0.0006544 | $0.0008740 | $37.69 | $0 |
| 2017-08-30 | $0.0008729 | $0.0009238 | $0.0008536 | $0.0009175 | $122.43 | $0 |
| 2017-08-31 | $0.0009159 | $0.0009527 | $0.0009157 | $0.0009475 | $21.81 | $0 |