DarkLisk DISK
Xếp hạng #?
13:14:11 10/06/2018
DarkLisk (DISK)
Không hoạt động
Lịch sử giá DarkLisk (DISK) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.001214 | $0.001214 | $0.001193 | $0.001202 | $20.76 | $0 |
| 2018-03-02 | $0.001199 | $0.001227 | $0.001189 | $0.001215 | $20.97 | $0 |
| 2018-03-03 | $0.001026 | $0.001034 | $0.001016 | $0.001031 | $38.72 | $0 |
| 2018-03-04 | $0.001030 | $0.001030 | $0.0009988 | $0.001009 | $37.90 | $0 |
| 2018-03-07 | $0.001177 | $0.001208 | $0.001168 | $0.001189 | $12.66 | $0 |
| 2018-03-08 | $0.001187 | $0.001223 | $0.001088 | $0.001216 | $1.93 | $0 |
| 2018-03-09 | $0.001208 | $0.001222 | $0.0009538 | $0.001018 | $23.86 | $0 |
| 2018-03-10 | $0.001019 | $0.001232 | $0.0008726 | $0.0008806 | $65.67 | $0 |
| 2018-03-11 | $0.0008775 | $0.001070 | $0.0008476 | $0.001053 | $1.16 | $0 |
| 2018-03-12 | $0.001050 | $0.001192 | $0.001034 | $0.001188 | $15.27 | $0 |
| 2018-03-13 | $0.001182 | $0.001233 | $0.0009101 | $0.0009148 | $12.28 | $0 |
| 2018-03-14 | $0.0009149 | $0.0009936 | $0.0007996 | $0.0009853 | $1.86 | $0 |
| 2018-03-15 | $0.0009848 | $0.001093 | $0.0007699 | $0.001074 | $6.17 | $0 |
| 2018-03-16 | $0.001074 | $0.001080 | $0.0008288 | $0.0008288 | $4.94 | $0 |
| 2018-03-17 | $0.0008301 | $0.0008319 | $0.0007888 | $0.0007943 | $4.74 | $0 |
| 2018-03-18 | $0.0008158 | $0.0009141 | $0.0008115 | $0.0009047 | $9.05 | $0 |
| 2018-03-19 | $0.0009009 | $0.001042 | $0.0008954 | $0.001023 | $2.99 | $0 |
| 2018-03-20 | $0.001035 | $0.001081 | $0.001002 | $0.001067 | $64.73 | $0 |
| 2018-03-21 | $0.001069 | $0.001191 | $0.001067 | $0.001159 | $2.32 | $0 |
| 2018-03-22 | $0.001156 | $0.001179 | $0.001040 | $0.001044 | $13.77 | $0 |
| 2018-03-23 | $0.001044 | $0.001054 | $0.0009978 | $0.001054 | $1.83 | $0 |
| 2018-03-24 | $0.001069 | $0.001166 | $0.001042 | $0.001121 | $13.46 | $0 |
| 2018-03-25 | $0.001105 | $0.001117 | $0.0008376 | $0.0008446 | $45.63 | $0 |
| 2018-03-26 | $0.0008440 | $0.001018 | $0.0008386 | $0.0009818 | $1.96 | $0 |
| 2018-03-27 | $0.0009803 | $0.0009834 | $0.0009310 | $0.0009346 | $1.87 | $0 |
| 2018-03-28 | $0.0009344 | $0.0009444 | $0.0009292 | $0.0009373 | $1.87 | $0 |
| 2018-03-29 | $0.0009544 | $0.0009544 | $0.0007584 | $0.0007812 | $26.74 | $0 |
| 2018-03-30 | $0.0007792 | $0.0009360 | $0.0007341 | $0.0008887 | $2.31 | $0 |
| 2018-03-31 | $0.0008888 | $0.0009211 | $0.0007537 | $0.0007623 | $0.7623 | $0 |