Darsek KED
Xếp hạng #?
04:52:02 06/02/2019
Darsek (KED)
Không hoạt động
Lịch sử giá Darsek (KED) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.007433 | $0.007882 | $0.007415 | $0.007675 | $26.11 | $75,622.12 |
| 2017-06-02 | $0.007678 | $0.007770 | $0.007138 | $0.007156 | $58.43 | $70,575.51 |
| 2017-06-03 | $0.007152 | $0.007682 | $0.006469 | $0.006479 | $139.40 | $63,937.19 |
| 2017-06-04 | $0.006056 | $0.009183 | $0.006056 | $0.007547 | $114.06 | $74,517.26 |
| 2017-06-05 | $0.007544 | $0.007854 | $0.007051 | $0.007442 | $0.07442 | $73,548.03 |
| 2017-06-06 | $0.007465 | $0.008474 | $0.007465 | $0.007967 | $2.45 | $78,814.24 |
| 2017-06-07 | $0.007969 | $0.01090 | $0.007765 | $0.01078 | $0.5773 | $106,673 |
| 2017-06-08 | $0.01083 | $0.01181 | $0.01054 | $0.01181 | $3.63 | $117,002 |
| 2017-06-09 | $0.01179 | $0.01192 | $0.009678 | $0.009679 | $38.46 | $96,022.61 |
| 2017-06-10 | $0.009694 | $0.01254 | $0.009694 | $0.01127 | $22.12 | $112,001 |
| 2017-06-11 | $0.01126 | $0.01285 | $0.01083 | $0.01269 | $35.24 | $126,423 |
| 2017-06-12 | $0.01267 | $0.01343 | $0.01030 | $0.01113 | $214.81 | $111,009 |
| 2017-06-13 | $0.01109 | $0.01158 | $0.01102 | $0.01137 | $2.25 | $113,588 |
| 2017-06-14 | $0.01137 | $0.01160 | $0.008530 | $0.008585 | $11.00 | $85,814.92 |
| 2017-06-15 | $0.008584 | $0.009941 | $0.007788 | $0.009896 | $5.49 | $99,100.21 |
| 2017-06-16 | $0.009889 | $0.009889 | $0.007390 | $0.007390 | $285.84 | $74,080.70 |
| 2017-06-17 | $0.007390 | $0.009193 | $0.007390 | $0.009193 | $2.49 | $92,255.60 |
| 2017-06-18 | $0.009193 | $0.009892 | $0.009193 | $0.009490 | $2.80 | $95,280.81 |
| 2017-06-19 | $0.009490 | $0.009842 | $0.006445 | $0.009842 | $196.92 | $98,860.33 |
| 2017-06-20 | $0.009842 | $0.009842 | $0.008242 | $0.008242 | $6.41 | $82,815.66 |
| 2017-06-21 | $0.008242 | $0.009739 | $0.004621 | $0.009739 | $457.68 | $97,926.17 |
| 2017-06-22 | $0.009739 | $0.009739 | $0.007917 | $0.008867 | $27.23 | $89,274.01 |
| 2017-06-23 | $0.008867 | $0.009740 | $0.008510 | $0.008525 | $8.51 | $85,932.60 |
| 2017-06-24 | $0.008524 | $0.009046 | $0.008291 | $0.008743 | $175.20 | $88,200.87 |
| 2017-06-25 | $0.008722 | $0.008883 | $0.007881 | $0.008113 | $82.81 | $81,866.45 |
| 2017-06-26 | $0.008109 | $0.008237 | $0.007485 | $0.007687 | $42.29 | $77,568.71 |
| 2017-06-27 | $0.007868 | $0.008710 | $0.004525 | $0.008710 | $87.35 | $88,032.36 |
| 2017-06-28 | $0.008766 | $0.008766 | $0.008182 | $0.008329 | $29.27 | $84,329.40 |
| 2017-06-29 | $0.008321 | $0.008524 | $0.008260 | $0.008287 | $2.37 | $84,033.36 |
| 2017-06-30 | $0.008303 | $0.01012 | $0.008113 | $0.009492 | $104.06 | $96,309.94 |