Darsek KED
Xếp hạng #?
04:52:02 06/02/2019
Darsek (KED)
Không hoạt động
Lịch sử giá Darsek (KED) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.002400 | $0.002816 | $0.002259 | $0.002644 | $4,122.80 | $0 |
| 2017-05-02 | $0.002700 | $0.002881 | $0.002359 | $0.002804 | $1,469.05 | $0 |
| 2017-05-03 | $0.002777 | $0.004104 | $0.002732 | $0.003979 | $1,607.54 | $0 |
| 2017-05-04 | $0.003622 | $0.004475 | $0.003196 | $0.003429 | $1,496.57 | $0 |
| 2017-05-05 | $0.003852 | $0.004526 | $0.003352 | $0.004526 | $1,527.34 | $0 |
| 2017-05-06 | $0.004312 | $0.004748 | $0.003617 | $0.004263 | $2,659.35 | $0 |
| 2017-05-07 | $0.004202 | $0.005030 | $0.003931 | $0.005030 | $1,246.99 | $0 |
| 2017-05-08 | $0.005030 | $0.005761 | $0.004418 | $0.005566 | $3,233.06 | $0 |
| 2017-05-09 | $0.005361 | $0.006059 | $0.004884 | $0.005143 | $2,679.42 | $49,193.65 |
| 2017-05-10 | $0.005270 | $0.005642 | $0.004951 | $0.005098 | $2,122.97 | $48,820.82 |
| 2017-05-11 | $0.005107 | $0.006052 | $0.005072 | $0.005659 | $3,308.45 | $54,237.50 |
| 2017-05-12 | $0.005810 | $0.005931 | $0.005083 | $0.005420 | $2,383.38 | $51,974.69 |
| 2017-05-13 | $0.005409 | $0.005591 | $0.004908 | $0.005409 | $3,316.01 | $51,920.42 |
| 2017-05-14 | $0.005533 | $0.006257 | $0.004976 | $0.005226 | $2,623.01 | $50,191.82 |
| 2017-05-15 | $0.005229 | $0.006660 | $0.005229 | $0.005833 | $3,185.73 | $56,054.29 |
| 2017-05-16 | $0.006049 | $0.006354 | $0.005171 | $0.006018 | $3,212.95 | $57,888.56 |
| 2017-05-17 | $0.006016 | $0.006241 | $0.004927 | $0.005766 | $3,263.74 | $55,750.27 |
| 2017-05-18 | $0.005762 | $0.007759 | $0.005177 | $0.006313 | $3,112.58 | $61,277.03 |
| 2017-05-19 | $0.006468 | $0.009771 | $0.003561 | $0.005304 | $2,934.05 | $51,530.44 |
| 2017-05-20 | $0.004631 | $0.008100 | $0.004631 | $0.006774 | $3,118.35 | $65,837.08 |
| 2017-05-21 | $0.006956 | $0.01257 | $0.006302 | $0.007744 | $10,394.60 | $75,376.23 |
| 2017-05-22 | $0.007771 | $0.1603 | $0.006624 | $0.01319 | $67,074.00 | $128,563 |
| 2017-05-23 | $0.01243 | $0.02031 | $0.007539 | $0.01439 | $74,571.10 | $140,440 |
| 2017-05-24 | $0.01441 | $0.01575 | $0.009199 | $0.009929 | $458.50 | $97,040.38 |
| 2017-05-25 | $0.009910 | $0.01678 | $0.009181 | $0.009428 | $48.04 | $92,204.96 |
| 2017-05-26 | $0.009359 | $0.01150 | $0.008908 | $0.009097 | $27.91 | $89,058.00 |
| 2017-05-27 | $0.009127 | $0.01085 | $0.006447 | $0.006874 | $157.27 | $67,402.47 |
| 2017-05-28 | $0.006916 | $0.009588 | $0.006916 | $0.009504 | $2.62 | $93,318.46 |
| 2017-05-29 | $0.009485 | $0.009579 | $0.007338 | $0.008167 | $7.12 | $80,247.29 |
| 2017-05-30 | $0.008176 | $0.008185 | $0.006943 | $0.007025 | $106.87 | $69,064.50 |
| 2017-05-31 | $0.007052 | $0.007490 | $0.005948 | $0.007426 | $25.01 | $73,084.02 |