DarkLisk DISK
Xếp hạng #?
13:14:11 10/06/2018
DarkLisk (DISK)
Không hoạt động
Lịch sử giá DarkLisk (DISK) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.0007623 | $0.0007732 | $0.0007093 | $0.0007471 | $1.43 | $0 |
| 2018-04-02 | $0.0007508 | $0.0007808 | $0.0007459 | $0.0007749 | $1.48 | $0 |
| 2018-04-03 | $0.0007754 | $0.0008242 | $0.0007729 | $0.0008164 | $9.18 | $0 |
| 2018-04-04 | $0.0008158 | $0.0008158 | $0.0007400 | $0.0007468 | $8.40 | $0 |
| 2018-04-05 | $0.0007471 | $0.0008878 | $0.0007233 | $0.0008854 | $14.88 | $0 |
| 2018-04-06 | $0.0008809 | $0.0008901 | $0.0008482 | $0.0008597 | $2.39 | $0 |
| 2018-04-07 | $0.0008608 | $0.0009152 | $0.0008595 | $0.0009091 | $2.53 | $0 |
| 2018-04-08 | $0.0007642 | $0.0007806 | $0.0007642 | $0.0007715 | $2.21 | $0 |
| 2018-04-09 | $0.0007728 | $0.0008604 | $0.0007728 | $0.0008106 | $1.91 | $0 |
| 2018-04-10 | $0.0008113 | $0.0008239 | $0.0007984 | $0.0008189 | $0.2919 | $0 |
| 2018-04-11 | $0.0008197 | $0.0009052 | $0.0007508 | $0.0009052 | $4.46 | $0 |
| 2018-04-12 | $0.0009030 | $0.001033 | $0.0008791 | $0.001028 | $1.03 | $0 |
| 2018-04-13 | $0.001029 | $0.001068 | $0.0008605 | $0.0008654 | $9.89 | $0 |
| 2018-04-14 | $0.0008654 | $0.0008989 | $0.0008624 | $0.0008792 | $8.53 | $0 |
| 2018-04-15 | $0.0008801 | $0.0009208 | $0.0008801 | $0.0009105 | $8.83 | $0 |
| 2018-04-16 | $0.001059 | $0.001059 | $0.0009564 | $0.0009655 | $53.47 | $0 |
| 2018-04-17 | $0.0009659 | $0.001052 | $0.0009566 | $0.001026 | $0.9644 | $0 |
| 2018-04-18 | $0.001026 | $0.001149 | $0.001025 | $0.001142 | $3.33 | $0 |
| 2018-04-19 | $0.001143 | $0.001158 | $0.001138 | $0.001157 | $1.27 | $0 |
| 2018-04-20 | $0.001158 | $0.001171 | $0.001106 | $0.001149 | $1.97 | $0 |
| 2018-04-21 | $0.001149 | $0.001166 | $0.0007850 | $0.0008035 | $69.90 | $0 |
| 2018-04-22 | $0.0008035 | $0.001168 | $0.0007940 | $0.001144 | $41.54 | $0 |
| 2018-04-23 | $0.001142 | $0.001163 | $0.001141 | $0.001159 | $52.17 | $0 |
| 2018-04-24 | $0.001160 | $0.001269 | $0.001160 | $0.001269 | $15.40 | $0 |
| 2018-04-25 | $0.001261 | $0.001267 | $0.001141 | $0.001143 | $10.49 | $0 |
| 2018-04-26 | $0.001152 | $0.001303 | $0.001124 | $0.001300 | $12.63 | $0 |
| 2018-04-27 | $0.001302 | $0.001312 | $0.001252 | $0.001252 | $12.17 | $0 |
| 2018-04-28 | $0.001248 | $0.001320 | $0.001245 | $0.001311 | $12.74 | $0 |
| 2018-04-29 | $0.001138 | $0.001318 | $0.001128 | $0.001317 | $12.37 | $0 |
| 2018-04-30 | $0.001316 | $0.001321 | $0.001098 | $0.001108 | $1.92 | $0 |