Darsek KED
Xếp hạng #?
04:52:02 06/02/2019
Darsek (KED)
Không hoạt động
Lịch sử giá Darsek (KED) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.009846 | $0.01001 | $0.006981 | $0.007035 | $0.004221 | $73,339.31 |
| 2017-08-02 | $0.007027 | $0.009226 | $0.006643 | $0.008043 | $30.32 | $83,927.43 |
| 2017-08-03 | $0.008058 | $0.008315 | $0.006837 | $0.008279 | $9.94 | $86,408.81 |
| 2017-08-04 | $0.008277 | $0.01114 | $0.007234 | $0.01111 | $56.93 | $116,021 |
| 2017-08-05 | $0.01110 | $0.01366 | $0.008790 | $0.01351 | $444.34 | $141,174 |
| 2017-08-06 | $0.01351 | $0.01366 | $0.007649 | $0.01321 | $9.51 | $138,193 |
| 2017-08-07 | $0.01318 | $0.01395 | $0.009780 | $0.01321 | $92.01 | $138,385 |
| 2017-08-08 | $0.01323 | $0.01382 | $0.01072 | $0.01095 | $1,933.98 | $114,772 |
| 2017-08-09 | $0.01094 | $0.01097 | $0.008995 | $0.009727 | $58.96 | $102,018 |
| 2017-08-10 | $0.009728 | $0.01398 | $0.009656 | $0.01189 | $84.41 | $124,757 |
| 2017-08-11 | $0.01189 | $0.01397 | $0.01183 | $0.01269 | $24.82 | $133,320 |
| 2017-08-12 | $0.01268 | $0.01378 | $0.01254 | $0.01347 | $139.62 | $141,651 |
| 2017-08-13 | $0.01346 | $0.01527 | $0.01204 | $0.01299 | $210.62 | $136,738 |
| 2017-08-14 | $0.01300 | $0.01390 | $0.01274 | $0.01390 | $33.50 | $146,381 |
| 2017-08-15 | $0.01393 | $0.01425 | $0.01240 | $0.01332 | $6.93 | $140,366 |
| 2017-08-16 | $0.01333 | $0.01481 | $0.01268 | $0.01480 | $3.26 | $156,556 |
| 2017-08-17 | $0.01479 | $0.01538 | $0.01361 | $0.01393 | $21.41 | $149,557 |
| 2017-08-18 | $0.01389 | $0.01415 | $0.01280 | $0.01324 | $100.22 | $144,331 |
| 2017-08-19 | $0.01323 | $0.01347 | $0.01277 | $0.01337 | $49.52 | $147,527 |
| 2017-08-20 | $0.01330 | $0.01354 | $0.01262 | $0.01262 | $56.15 | $140,115 |
| 2017-08-21 | $0.01257 | $0.01267 | $0.01195 | $0.01197 | $271.75 | $133,108 |
| 2017-08-22 | $0.01200 | $0.01600 | $0.01125 | $0.01228 | $15.27 | $136,705 |
| 2017-08-23 | $0.01226 | $0.01823 | $0.01221 | $0.01801 | $29.27 | $200,660 |
| 2017-08-24 | $0.01802 | $0.01898 | $0.01788 | $0.01884 | $3.78 | $210,387 |
| 2017-08-25 | $0.01881 | $0.01896 | $0.01250 | $0.01267 | $10.96 | $142,710 |
| 2017-08-26 | $0.01269 | $0.01313 | $0.006994 | $0.01304 | $37.53 | $148,438 |
| 2017-08-27 | $0.01304 | $0.01716 | $0.01303 | $0.01704 | $0.5160 | $194,643 |
| 2017-08-28 | $0.01703 | $0.01703 | $0.01364 | $0.01604 | $16.14 | $185,861 |
| 2017-08-29 | $0.01606 | $0.01890 | $0.01558 | $0.01608 | $17.04 | $188,931 |
| 2017-08-30 | $0.01606 | $0.01616 | $0.01343 | $0.01445 | $30.61 | $172,266 |
| 2017-08-31 | $0.01442 | $0.01661 | $0.01378 | $0.01640 | $56.74 | $196,003 |