DarkLisk DISK
Xếp hạng #?
13:14:11 10/06/2018
DarkLisk (DISK)
Không hoạt động
Lịch sử giá DarkLisk (DISK) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.0006995 | $0.0009862 | $0.0006805 | $0.0009804 | $1.96 | $0 |
| 2017-12-02 | $0.0009796 | $0.001106 | $0.0005375 | $0.0005461 | $20.94 | $0 |
| 2017-12-03 | $0.0005466 | $0.0005597 | $0.0005430 | $0.0005595 | $7.98 | $0 |
| 2017-12-04 | $0.0006789 | $0.001047 | $0.0006533 | $0.001047 | $15.35 | $0 |
| 2017-12-05 | $0.001049 | $0.001064 | $0.0006957 | $0.0007036 | $12.80 | $0 |
| 2017-12-06 | $0.0007020 | $0.001284 | $0.0007020 | $0.0009632 | $96.69 | $0 |
| 2017-12-07 | $0.0009615 | $0.001057 | $0.0008800 | $0.001039 | $77.02 | $0 |
| 2017-12-08 | $0.001041 | $0.001351 | $0.0009100 | $0.001302 | $122.58 | $0 |
| 2017-12-09 | $0.001301 | $0.001320 | $0.001152 | $0.001198 | $18.94 | $0 |
| 2017-12-10 | $0.001203 | $0.001262 | $0.001059 | $0.001229 | $1.67 | $0 |
| 2017-12-11 | $0.001220 | $0.001400 | $0.001007 | $0.001007 | $6.73 | $0 |
| 2017-12-12 | $0.001010 | $0.001066 | $0.0009865 | $0.001048 | $5.24 | $0 |
| 2017-12-13 | $0.001196 | $0.001512 | $0.001116 | $0.001479 | $12.03 | $0 |
| 2017-12-14 | $0.001474 | $0.001536 | $0.0009876 | $0.0009938 | $29.81 | $0 |
| 2017-12-15 | $0.0009953 | $0.001627 | $0.0009951 | $0.001586 | $25.17 | $0 |
| 2017-12-16 | $0.001588 | $0.001660 | $0.001471 | $0.001558 | $52.09 | $0 |
| 2017-12-17 | $0.001558 | $0.001797 | $0.001527 | $0.001717 | $1.95 | $0 |
| 2017-12-18 | $0.001722 | $0.001722 | $0.001479 | $0.001529 | $17.54 | $0 |
| 2017-12-19 | $0.001531 | $0.001536 | $0.001194 | $0.001235 | $2.47 | $0 |
| 2017-12-20 | $0.001233 | $0.001427 | $0.001123 | $0.001315 | $6.39 | $0 |
| 2017-12-21 | $0.001319 | $0.001391 | $0.001060 | $0.001096 | $10.96 | $0 |
| 2017-12-22 | $0.001100 | $0.001111 | $0.0008935 | $0.0009777 | $9.78 | $0 |
| 2017-12-23 | $0.001054 | $0.001096 | $0.0008629 | $0.0008668 | $19.40 | $0 |
| 2017-12-24 | $0.0008764 | $0.0008764 | $0.0007540 | $0.0008365 | $14.12 | $0 |
| 2017-12-25 | $0.0009895 | $0.0009895 | $0.0009568 | $0.0009761 | $7.11 | $0 |
| 2017-12-26 | $0.0009751 | $0.001266 | $0.0009711 | $0.001266 | $14.24 | $0 |
| 2017-12-27 | $0.001267 | $0.001485 | $0.001178 | $0.001244 | $18.68 | $0 |
| 2017-12-28 | $0.001241 | $0.001247 | $0.0009538 | $0.001146 | $4.48 | $0 |
| 2017-12-29 | $0.001157 | $0.001210 | $0.0009889 | $0.001163 | $20.97 | $0 |
| 2017-12-30 | $0.001160 | $0.001160 | $0.0009739 | $0.001028 | $2.58 | $0 |
| 2017-12-31 | $0.001017 | $0.001139 | $0.001007 | $0.001114 | $1.39 | $0 |