Darsek KED
Xếp hạng #?
04:52:02 06/02/2019
Darsek (KED)
Không hoạt động
Lịch sử giá Darsek (KED) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.01516 | $0.01523 | $0.01248 | $0.01275 | $141.75 | $165,813 |
| 2017-10-02 | $0.01274 | $0.01295 | $0.009074 | $0.009105 | $0.005463 | $118,537 |
| 2017-10-03 | $0.009105 | $0.01432 | $0.008592 | $0.01431 | $19.12 | $186,433 |
| 2017-10-04 | $0.01434 | $0.01443 | $0.01254 | $0.01261 | $6.49 | $164,389 |
| 2017-10-05 | $0.01262 | $0.01295 | $0.008795 | $0.01229 | $0.06144 | $160,341 |
| 2017-10-06 | $0.01229 | $0.01315 | $0.01207 | $0.01268 | $9.55 | $165,518 |
| 2017-10-07 | $0.01268 | $0.01281 | $0.01247 | $0.01278 | $0.2901 | $166,916 |
| 2017-10-08 | $0.01275 | $0.01379 | $0.01271 | $0.01376 | $13.86 | $179,901 |
| 2017-10-09 | $0.01376 | $0.01606 | $0.01279 | $0.01579 | $91.31 | $206,708 |
| 2017-10-10 | $0.01579 | $0.01676 | $0.01321 | $0.01620 | $1,216.88 | $212,437 |
| 2017-10-11 | $0.01619 | $0.01653 | $0.01606 | $0.01641 | $172.38 | $215,789 |
| 2017-10-12 | $0.01445 | $0.01508 | $0.01443 | $0.01508 | $4.45 | $198,520 |
| 2017-10-13 | $0.01513 | $0.01634 | $0.008364 | $0.008676 | $0.07137 | $114,267 |
| 2017-10-14 | $0.008676 | $0.01513 | $0.008393 | $0.01510 | $4.32 | $199,036 |
| 2017-10-15 | $0.01513 | $0.01518 | $0.009118 | $0.009211 | $0.03132 | $121,477 |
| 2017-10-16 | $0.009214 | $0.03804 | $0.009177 | $0.009884 | $0.03879 | $130,449 |
| 2017-10-17 | $0.009884 | $0.01318 | $0.009469 | $0.01306 | $0.6634 | $172,374 |
| 2017-10-18 | $0.01306 | $0.01335 | $0.01221 | $0.01329 | $6.83 | $175,508 |
| 2017-10-19 | $0.01329 | $0.01464 | $0.01300 | $0.01454 | $25.53 | $192,235 |
| 2017-10-20 | $0.01454 | $0.01545 | $0.01339 | $0.01352 | $4.60 | $178,946 |
| 2017-10-21 | $0.01349 | $0.01374 | $0.01208 | $0.01208 | $134.01 | $160,085 |
| 2017-10-22 | $0.01209 | $0.01219 | $0.01082 | $0.01108 | $346.01 | $146,828 |
| 2017-10-23 | $0.01106 | $0.01122 | $0.007376 | $0.009482 | $6.50 | $125,762 |
| 2017-10-24 | $0.01004 | $0.01026 | $0.007377 | $0.007419 | $10.29 | $98,497.33 |
| 2017-10-25 | $0.007449 | $0.009569 | $0.007425 | $0.009007 | $72.06 | $119,628 |
| 2017-10-26 | $0.009006 | $0.009086 | $0.007831 | $0.007945 | $68.21 | $105,638 |
| 2017-10-27 | $0.007947 | $0.009143 | $0.006111 | $0.009093 | $5.36 | $121,004 |
| 2017-10-28 | $0.009118 | $0.009287 | $0.006061 | $0.006137 | $0.001227 | $81,732.19 |
| 2017-10-29 | $0.006071 | $0.007460 | $0.005979 | $0.007422 | $0.007422 | $98,874.55 |
| 2017-10-30 | $0.007087 | $0.009529 | $0.006681 | $0.009529 | $1.95 | $126,996 |
| 2017-10-31 | $0.009496 | $0.009941 | $0.006687 | $0.006857 | $0.03236 | $91,454.40 |