Darsek KED
Xếp hạng #?
04:52:02 06/02/2019
Darsek (KED)
Không hoạt động
Lịch sử giá Darsek (KED) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.01905 | $0.02101 | $0.01748 | $0.01871 | $33.96 | $297,050 |
| 2018-01-02 | $0.01871 | $0.03188 | $0.01814 | $0.03100 | $1,554.12 | $492,736 |
| 2018-01-03 | $0.03089 | $0.03249 | $0.02092 | $0.02484 | $522.91 | $395,647 |
| 2018-01-04 | $0.02497 | $0.04523 | $0.02391 | $0.02426 | $771.13 | $386,952 |
| 2018-01-05 | $0.02485 | $0.04757 | $0.02462 | $0.03929 | $533.62 | $627,042 |
| 2018-01-06 | $0.03917 | $0.05265 | $0.03784 | $0.05251 | $3,054.02 | $838,832 |
| 2018-01-07 | $0.05247 | $0.05247 | $0.04452 | $0.04631 | $2,100.68 | $740,411 |
| 2018-01-08 | $0.04625 | $0.04737 | $0.03878 | $0.04666 | $1,854.52 | $746,836 |
| 2018-01-09 | $0.04654 | $0.06539 | $0.04267 | $0.05061 | $3,175.97 | $812,660 |
| 2018-01-10 | $0.05068 | $0.06486 | $0.04643 | $0.05579 | $2,600.27 | $908,461 |
| 2018-01-11 | $0.05573 | $0.05593 | $0.04323 | $0.05416 | $849.71 | $883,965 |
| 2018-01-12 | $0.05452 | $0.06380 | $0.05162 | $0.06380 | $3,212.65 | $1,042,658 |
| 2018-01-13 | $0.06373 | $0.08547 | $0.06265 | $0.07319 | $4,509.77 | $1,197,101 |
| 2018-01-14 | $0.07324 | $0.07386 | $0.05448 | $0.06026 | $2,974.55 | $986,288 |
| 2018-01-15 | $0.05982 | $0.07583 | $0.04502 | $0.07575 | $5,422.53 | $1,241,181 |
| 2018-01-16 | $0.07584 | $0.07613 | $0.03828 | $0.05511 | $909.31 | $903,986 |
| 2018-01-17 | $0.05483 | $0.05623 | $0.03630 | $0.04239 | $631.02 | $695,762 |
| 2018-01-18 | $0.04255 | $0.05743 | $0.04088 | $0.04958 | $1,499.76 | $814,866 |
| 2018-01-19 | $0.04905 | $0.05342 | $0.03949 | $0.04355 | $3,415.35 | $716,298 |
| 2018-01-20 | $0.04402 | $0.1256 | $0.04257 | $0.04313 | $23,612.80 | $710,113 |
| 2018-01-21 | $0.04324 | $0.04675 | $0.03856 | $0.03928 | $2,494.91 | $646,945 |
| 2018-01-22 | $0.03982 | $0.04291 | $0.03408 | $0.03746 | $5,001.84 | $617,414 |
| 2018-01-23 | $0.03736 | $0.06043 | $0.02748 | $0.03102 | $27,175.20 | $511,771 |
| 2018-01-24 | $0.03100 | $0.03685 | $0.02954 | $0.03346 | $5,709.35 | $552,476 |
| 2018-01-25 | $0.03401 | $0.03620 | $0.03081 | $0.03391 | $2,711.70 | $560,236 |
| 2018-01-26 | $0.03382 | $0.03520 | $0.02610 | $0.02961 | $2,246.46 | $492,057 |
| 2018-01-27 | $0.02959 | $0.02985 | $0.02427 | $0.02760 | $694.47 | $462,138 |
| 2018-01-28 | $0.02774 | $0.02912 | $0.02366 | $0.02543 | $1,387.66 | $429,146 |
| 2018-01-29 | $0.02540 | $0.02744 | $0.02248 | $0.02519 | $885.37 | $425,776 |
| 2018-01-30 | $0.02520 | $0.02651 | $0.02014 | $0.02020 | $475.73 | $341,706 |
| 2018-01-31 | $0.02023 | $0.02064 | $0.01920 | $0.01979 | $1,180.02 | $334,919 |