Darsek KED
Xếp hạng #?
04:52:02 06/02/2019
Darsek (KED)
Không hoạt động
Lịch sử giá Darsek (KED) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.01640 | $0.01654 | $0.01503 | $0.01609 | $6.13 | $192,574 |
| 2017-09-02 | $0.01611 | $0.01633 | $0.01318 | $0.01498 | $26.26 | $179,380 |
| 2017-09-03 | $0.01499 | $0.01536 | $0.01309 | $0.01376 | $14.82 | $164,919 |
| 2017-09-04 | $0.01376 | $0.01425 | $0.01255 | $0.01294 | $37.63 | $156,794 |
| 2017-09-05 | $0.01300 | $0.01687 | $0.01225 | $0.01655 | $38.38 | $206,865 |
| 2017-09-06 | $0.01657 | $0.01808 | $0.01405 | $0.01433 | $5.50 | $179,297 |
| 2017-09-07 | $0.01430 | $0.01452 | $0.01386 | $0.01399 | $77.51 | $175,283 |
| 2017-09-08 | $0.01399 | $0.01419 | $0.01256 | $0.01313 | $4.76 | $164,744 |
| 2017-09-09 | $0.01315 | $0.01549 | $0.01282 | $0.01316 | $26.62 | $165,471 |
| 2017-09-10 | $0.01313 | $0.01313 | $0.01224 | $0.01286 | $28.57 | $162,205 |
| 2017-09-11 | $0.01283 | $0.01333 | $0.01249 | $0.01326 | $13.69 | $167,738 |
| 2017-09-12 | $0.01326 | $0.01521 | $0.01326 | $0.01438 | $1.07 | $181,970 |
| 2017-09-13 | $0.01433 | $0.01438 | $0.007316 | $0.007776 | $0.01711 | $98,437.50 |
| 2017-09-14 | $0.01158 | $0.01357 | $0.009947 | $0.009947 | $60.04 | $126,083 |
| 2017-09-15 | $0.01002 | $0.01291 | $0.004833 | $0.01256 | $1.48 | $159,448 |
| 2017-09-16 | $0.01253 | $0.01276 | $0.01031 | $0.01089 | $42.48 | $138,428 |
| 2017-09-17 | $0.01088 | $0.01088 | $0.004723 | $0.004944 | $0.001978 | $62,883.13 |
| 2017-09-18 | $0.01297 | $0.01433 | $0.01297 | $0.01420 | $36.75 | $180,844 |
| 2017-09-19 | $0.01424 | $0.01431 | $0.008524 | $0.008623 | $0.008623 | $109,883 |
| 2017-09-20 | $0.008633 | $0.01144 | $0.007598 | $0.01142 | $0.03084 | $145,603 |
| 2017-09-21 | $0.01142 | $0.01363 | $0.01140 | $0.01265 | $28.31 | $161,388 |
| 2017-09-22 | $0.01264 | $0.01730 | $0.01152 | $0.01265 | $1.05 | $161,590 |
| 2017-09-23 | $0.01262 | $0.01331 | $0.01084 | $0.01099 | $65.87 | $140,373 |
| 2017-09-24 | $0.01099 | $0.01135 | $0.007869 | $0.01128 | $0.5659 | $144,379 |
| 2017-09-25 | $0.01127 | $0.01191 | $0.01126 | $0.01180 | $11.93 | $151,674 |
| 2017-09-26 | $0.01180 | $0.01217 | $0.01159 | $0.01191 | $2.65 | $153,270 |
| 2017-09-27 | $0.01188 | $0.01584 | $0.01007 | $0.01578 | $218.79 | $204,127 |
| 2017-09-28 | $0.01578 | $0.01603 | $0.01275 | $0.01280 | $68.30 | $166,040 |
| 2017-09-29 | $0.01279 | $0.01459 | $0.01234 | $0.01443 | $8.51 | $187,457 |
| 2017-09-30 | $0.01443 | $0.01525 | $0.01443 | $0.01515 | $1.73 | $196,998 |