Darsek KED
Xếp hạng #?
04:52:02 06/02/2019
Darsek (KED)
Không hoạt động
Lịch sử giá Darsek (KED) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.006730 | $0.01198 | $0.006700 | $0.01075 | $109.70 | $143,567 |
| 2017-11-02 | $0.01077 | $0.01090 | $0.008136 | $0.008432 | $194.30 | $112,665 |
| 2017-11-03 | $0.008421 | $0.01203 | $0.008367 | $0.01161 | $0.5499 | $155,208 |
| 2017-11-04 | $0.01160 | $0.01160 | $0.007673 | $0.01032 | $152.63 | $138,058 |
| 2017-11-05 | $0.01031 | $0.01483 | $0.01016 | $0.01188 | $459.88 | $158,903 |
| 2017-11-06 | $0.01190 | $0.01439 | $0.009760 | $0.01199 | $14.71 | $160,436 |
| 2017-11-07 | $0.01197 | $0.01241 | $0.01197 | $0.01228 | $27.43 | $164,423 |
| 2017-11-08 | $0.01224 | $0.01349 | $0.009749 | $0.01017 | $7.81 | $136,343 |
| 2017-11-09 | $0.01016 | $0.01274 | $0.008611 | $0.01254 | $130.36 | $168,167 |
| 2017-11-10 | $0.01258 | $0.01293 | $0.008579 | $0.008606 | $8.85 | $115,518 |
| 2017-11-11 | $0.008553 | $0.01031 | $0.008520 | $0.01001 | $4.17 | $134,439 |
| 2017-11-12 | $0.01004 | $0.01179 | $0.007983 | $0.008266 | $19.51 | $111,021 |
| 2017-11-13 | $0.008278 | $0.01188 | $0.008213 | $0.009303 | $17.13 | $125,042 |
| 2017-11-14 | $0.009319 | $0.01312 | $0.009114 | $0.009578 | $52.81 | $128,838 |
| 2017-11-15 | $0.009594 | $0.01263 | $0.009594 | $0.01159 | $13.70 | $155,956 |
| 2017-11-16 | $0.01172 | $0.01270 | $0.01068 | $0.01104 | $0.009936 | $148,629 |
| 2017-11-17 | $0.01094 | $0.01557 | $0.01022 | $0.01132 | $9.57 | $152,530 |
| 2017-11-18 | $0.01129 | $0.01368 | $0.01029 | $0.01357 | $1.08 | $182,861 |
| 2017-11-19 | $0.01355 | $0.01371 | $0.01051 | $0.01371 | $0.3120 | $184,930 |
| 2017-11-20 | $0.01343 | $0.01947 | $0.01232 | $0.01936 | $136.65 | $261,254 |
| 2017-11-21 | $0.01937 | $0.01941 | $0.01389 | $0.01421 | $1.99 | $191,727 |
| 2017-11-22 | $0.01422 | $0.01772 | $0.01398 | $0.01456 | $7.43 | $196,642 |
| 2017-11-23 | $0.01456 | $0.01970 | $0.01274 | $0.01274 | $105.02 | $172,166 |
| 2017-11-24 | $0.01271 | $0.01283 | $0.01124 | $0.01145 | $49.95 | $154,743 |
| 2017-11-25 | $0.01142 | $0.01356 | $0.01136 | $0.01356 | $18.74 | $183,461 |
| 2017-11-26 | $0.01356 | $0.01471 | $0.01197 | $0.01197 | $0.01561 | $162,020 |
| 2017-11-27 | $0.01216 | $0.01367 | $0.01134 | $0.01365 | $1.25 | $184,772 |
| 2017-11-28 | $0.01368 | $0.01417 | $0.01355 | $0.01405 | $20.47 | $190,220 |
| 2017-11-29 | $0.01413 | $0.01574 | $0.01094 | $0.01200 | $327.52 | $162,652 |
| 2017-11-30 | $0.01219 | $0.01534 | $0.008797 | $0.01196 | $9.14 | $162,154 |