Darsek KED
Xếp hạng #?
04:52:02 06/02/2019
Darsek (KED)
Không hoạt động
Lịch sử giá Darsek (KED) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.01196 | $0.01474 | $0.01089 | $0.01403 | $4.88 | $190,272 |
| 2017-12-02 | $0.01399 | $0.01508 | $0.01297 | $0.01299 | $8.57 | $176,195 |
| 2017-12-03 | $0.01300 | $0.01391 | $0.009103 | $0.01164 | $187.15 | $158,595 |
| 2017-12-04 | $0.01168 | $0.01203 | $0.01033 | $0.01105 | $19.59 | $151,570 |
| 2017-12-05 | $0.01107 | $0.01784 | $0.01010 | $0.01752 | $10.79 | $243,691 |
| 2017-12-06 | $0.01726 | $0.01814 | $0.01139 | $0.01238 | $70.10 | $173,964 |
| 2017-12-07 | $0.01236 | $0.01516 | $0.01220 | $0.01385 | $639.82 | $197,430 |
| 2017-12-08 | $0.01389 | $0.01409 | $0.01120 | $0.01199 | $16.20 | $173,395 |
| 2017-12-09 | $0.01200 | $0.01222 | $0.009864 | $0.01068 | $0.09247 | $155,396 |
| 2017-12-10 | $0.01067 | $0.01104 | $0.009269 | $0.01075 | $12.10 | $156,573 |
| 2017-12-11 | $0.01067 | $0.01575 | $0.01063 | $0.01510 | $313.87 | $220,108 |
| 2017-12-12 | $0.01515 | $0.01536 | $0.01270 | $0.01312 | $42.00 | $191,419 |
| 2017-12-13 | $0.01313 | $0.01615 | $0.01293 | $0.01332 | $299.45 | $194,451 |
| 2017-12-14 | $0.01329 | $0.01406 | $0.01319 | $0.01373 | $10.31 | $200,573 |
| 2017-12-15 | $0.01375 | $0.01606 | $0.01375 | $0.01502 | $89.56 | $219,652 |
| 2017-12-16 | $0.01502 | $0.04069 | $0.01488 | $0.03986 | $6.59 | $583,269 |
| 2017-12-17 | $0.04136 | $0.04162 | $0.01646 | $0.01714 | $46.89 | $252,139 |
| 2017-12-18 | $0.01719 | $0.01746 | $0.01626 | $0.01746 | $23.20 | $261,342 |
| 2017-12-19 | $0.01748 | $0.02611 | $0.01722 | $0.01781 | $369.28 | $270,696 |
| 2017-12-20 | $0.01779 | $0.02105 | $0.01620 | $0.01951 | $18.94 | $297,501 |
| 2017-12-21 | $0.01956 | $0.05607 | $0.01774 | $0.01827 | $230.32 | $278,865 |
| 2017-12-22 | $0.01832 | $0.04622 | $0.01540 | $0.04194 | $0.5344 | $640,666 |
| 2017-12-23 | $0.04191 | $0.04756 | $0.01770 | $0.02762 | $24.59 | $422,132 |
| 2017-12-24 | $0.02757 | $0.03957 | $0.01311 | $0.01704 | $273.00 | $260,603 |
| 2017-12-25 | $0.01718 | $0.02630 | $0.01349 | $0.01796 | $370.95 | $274,734 |
| 2017-12-26 | $0.01794 | $0.02266 | $0.01417 | $0.02259 | $15.25 | $345,785 |
| 2017-12-27 | $0.02262 | $0.02262 | $0.01407 | $0.01504 | $59.24 | $230,350 |
| 2017-12-28 | $0.01501 | $0.01941 | $0.01337 | $0.01649 | $45.35 | $255,372 |
| 2017-12-29 | $0.01666 | $0.02052 | $0.01342 | $0.02036 | $625.06 | $319,621 |
| 2017-12-30 | $0.02031 | $0.02067 | $0.01657 | $0.01657 | $83.74 | $262,591 |
| 2017-12-31 | $0.01640 | $0.02129 | $0.01278 | $0.01898 | $362.86 | $301,173 |