Darsek KED
Xếp hạng #?
04:52:02 06/02/2019
Darsek (KED)
Không hoạt động
Lịch sử giá Darsek (KED) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.009488 | $0.009561 | $0.008163 | $0.008185 | $10.14 | $83,155.89 |
| 2017-07-02 | $0.008184 | $0.009712 | $0.008061 | $0.008644 | $0.8545 | $87,931.98 |
| 2017-07-03 | $0.008613 | $0.01053 | $0.008572 | $0.01041 | $5.56 | $106,101 |
| 2017-07-04 | $0.01039 | $0.01070 | $0.005185 | $0.008889 | $139.53 | $90,672.32 |
| 2017-07-05 | $0.008884 | $0.009219 | $0.008049 | $0.008078 | $5.89 | $82,430.21 |
| 2017-07-06 | $0.008081 | $0.008927 | $0.008046 | $0.008902 | $6.16 | $90,892.56 |
| 2017-07-07 | $0.008909 | $0.008925 | $0.007968 | $0.008048 | $30.24 | $82,275.28 |
| 2017-07-08 | $0.008055 | $0.008235 | $0.007635 | $0.007947 | $46.32 | $81,307.74 |
| 2017-07-09 | $0.007954 | $0.008701 | $0.007851 | $0.007851 | $17.69 | $80,379.75 |
| 2017-07-10 | $0.007866 | $0.009439 | $0.007116 | $0.007317 | $53.93 | $74,967.89 |
| 2017-07-11 | $0.007302 | $0.007372 | $0.004960 | $0.006334 | $1.93 | $64,957.17 |
| 2017-07-12 | $0.006325 | $0.008407 | $0.005814 | $0.008345 | $3.79 | $85,686.97 |
| 2017-07-13 | $0.008351 | $0.009375 | $0.005800 | $0.009230 | $102.32 | $94,867.99 |
| 2017-07-14 | $0.009224 | $0.01140 | $0.007705 | $0.008401 | $116.09 | $86,381.20 |
| 2017-07-15 | $0.008386 | $0.01089 | $0.007665 | $0.008522 | $192.10 | $87,684.79 |
| 2017-07-16 | $0.008496 | $0.01027 | $0.008172 | $0.008472 | $164.56 | $87,231.48 |
| 2017-07-17 | $0.008462 | $0.01046 | $0.007852 | $0.009695 | $51.15 | $99,891.80 |
| 2017-07-18 | $0.009719 | $0.01152 | $0.009111 | $0.01046 | $488.23 | $107,845 |
| 2017-07-19 | $0.01047 | $0.01123 | $0.009408 | $0.01102 | $20.08 | $113,717 |
| 2017-07-20 | $0.01100 | $0.01279 | $0.009830 | $0.01259 | $79.95 | $130,014 |
| 2017-07-21 | $0.01268 | $0.01339 | $0.01119 | $0.01123 | $7.51 | $116,116 |
| 2017-07-22 | $0.01123 | $0.01290 | $0.01118 | $0.01177 | $375.13 | $121,775 |
| 2017-07-23 | $0.01177 | $0.01189 | $0.01106 | $0.01146 | $18.61 | $118,562 |
| 2017-07-24 | $0.01144 | $0.01164 | $0.01118 | $0.01147 | $92.95 | $118,866 |
| 2017-07-25 | $0.01147 | $0.01195 | $0.01088 | $0.01175 | $46.94 | $121,805 |
| 2017-07-26 | $0.01175 | $0.01196 | $0.01003 | $0.01047 | $8.32 | $108,712 |
| 2017-07-27 | $0.01050 | $0.01110 | $0.01039 | $0.01093 | $24.21 | $113,538 |
| 2017-07-28 | $0.01096 | $0.01159 | $0.01096 | $0.01148 | $3.34 | $119,258 |
| 2017-07-29 | $0.01143 | $0.01147 | $0.01069 | $0.01120 | $68.89 | $116,416 |
| 2017-07-30 | $0.01120 | $0.01122 | $0.008844 | $0.009305 | $1.33 | $96,820.21 |
| 2017-07-31 | $0.009314 | $0.01003 | $0.009189 | $0.009842 | $1.97 | $102,504 |