DarkLisk DISK
Xếp hạng #?
13:14:11 10/06/2018
DarkLisk (DISK)
Không hoạt động
Lịch sử giá DarkLisk (DISK) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.001119 | $0.001119 | $0.0009038 | $0.0009452 | $33.56 | $0 |
| 2018-01-02 | $0.0009451 | $0.001064 | $0.0009125 | $0.001042 | $10.73 | $0 |
| 2018-01-03 | $0.001038 | $0.001237 | $0.001038 | $0.001210 | $64.85 | $0 |
| 2018-01-04 | $0.001217 | $0.001366 | $0.001149 | $0.001366 | $63.94 | $0 |
| 2018-01-05 | $0.001366 | $0.002054 | $0.001344 | $0.002036 | $1,094.02 | $0 |
| 2018-01-06 | $0.002038 | $0.003797 | $0.001983 | $0.003787 | $2,640.55 | $0 |
| 2018-01-07 | $0.003785 | $0.004408 | $0.003185 | $0.004240 | $1,936.27 | $0 |
| 2018-01-08 | $0.004234 | $0.004485 | $0.003988 | $0.004228 | $1,314.88 | $0 |
| 2018-01-09 | $0.004217 | $0.004320 | $0.003883 | $0.003938 | $2,335.14 | $0 |
| 2018-01-10 | $0.003943 | $0.004419 | $0.003798 | $0.004350 | $993.72 | $0 |
| 2018-01-11 | $0.004345 | $0.004360 | $0.001579 | $0.003620 | $652.86 | $0 |
| 2018-01-12 | $0.003644 | $0.003986 | $0.002984 | $0.003761 | $666.53 | $0 |
| 2018-01-13 | $0.003757 | $0.004167 | $0.002977 | $0.003301 | $711.04 | $0 |
| 2018-01-14 | $0.003303 | $0.003729 | $0.002901 | $0.003172 | $500.45 | $0 |
| 2018-01-15 | $0.003149 | $0.003313 | $0.002996 | $0.003139 | $47.85 | $0 |
| 2018-01-16 | $0.003143 | $0.003143 | $0.002132 | $0.002640 | $162.69 | $0 |
| 2018-01-17 | $0.002627 | $0.002694 | $0.001301 | $0.001332 | $439.21 | $0 |
| 2018-01-18 | $0.001337 | $0.002784 | $0.001313 | $0.002621 | $80.00 | $0 |
| 2018-01-19 | $0.002594 | $0.002764 | $0.002537 | $0.002643 | $1.42 | $0 |
| 2018-01-20 | $0.002671 | $0.003109 | $0.001671 | $0.003063 | $21.36 | $0 |
| 2018-01-21 | $0.003070 | $0.003070 | $0.002578 | $0.002634 | $20.53 | $0 |
| 2018-01-22 | $0.002670 | $0.002741 | $0.002603 | $0.002716 | $21.17 | $0 |
| 2018-01-23 | $0.002914 | $0.002957 | $0.002820 | $0.002820 | $7.48 | $0 |
| 2018-01-24 | $0.002818 | $0.002890 | $0.002741 | $0.002843 | $4.83 | $0 |
| 2018-01-25 | $0.002741 | $0.002741 | $0.001447 | $0.001455 | $79.73 | $0 |
| 2018-01-26 | $0.001451 | $0.002010 | $0.001352 | $0.002004 | $77.63 | $0 |
| 2018-01-27 | $0.002003 | $0.002534 | $0.001473 | $0.001477 | $446.82 | $0 |
| 2018-01-28 | $0.001484 | $0.003093 | $0.001484 | $0.001742 | $289.60 | $0 |
| 2018-01-29 | $0.001740 | $0.003100 | $0.001232 | $0.003023 | $850.48 | $0 |
| 2018-01-30 | $0.003024 | $0.003031 | $0.001279 | $0.001600 | $215.27 | $0 |
| 2018-01-31 | $0.001603 | $0.002319 | $0.001542 | $0.001826 | $50.69 | $0 |