Darsek KED
Xếp hạng #?
04:52:02 06/02/2019
Darsek (KED)
Không hoạt động
Lịch sử giá Darsek (KED) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.01983 | $0.03068 | $0.01677 | $0.01765 | $1,384.73 | $299,101 |
| 2018-02-02 | $0.01762 | $0.02341 | $0.01061 | $0.01837 | $2,209.43 | $311,573 |
| 2018-02-03 | $0.01843 | $0.01843 | $0.01354 | $0.01534 | $733.33 | $260,273 |
| 2018-02-04 | $0.01535 | $0.01966 | $0.01276 | $0.01343 | $1,926.30 | $228,070 |
| 2018-02-05 | $0.01330 | $0.01499 | $0.01047 | $0.01074 | $93.42 | $182,531 |
| 2018-02-06 | $0.01076 | $0.01167 | $0.009192 | $0.01036 | $221.37 | $176,106 |
| 2018-02-07 | $0.01025 | $0.01323 | $0.009906 | $0.01065 | $359.23 | $181,161 |
| 2018-02-08 | $0.01061 | $0.01377 | $0.01061 | $0.01358 | $632.99 | $231,214 |
| 2018-02-09 | $0.01362 | $0.01550 | $0.01205 | $0.01389 | $636.16 | $236,776 |
| 2018-02-10 | $0.01390 | $0.01494 | $0.01198 | $0.01198 | $207.15 | $204,341 |
| 2018-02-11 | $0.01197 | $0.02116 | $0.01126 | $0.01329 | $1,373.95 | $227,024 |
| 2018-02-12 | $0.01338 | $0.02036 | $0.01338 | $0.01599 | $802.65 | $274,241 |
| 2018-02-13 | $0.01602 | $0.01739 | $0.01386 | $0.01451 | $992.06 | $250,861 |
| 2018-02-14 | $0.01447 | $0.01747 | $0.01447 | $0.01742 | $1,219.91 | $303,504 |
| 2018-02-15 | $0.01743 | $0.01857 | $0.01573 | $0.01844 | $1,449.86 | $321,564 |
| 2018-02-16 | $0.01836 | $0.01969 | $0.01409 | $0.01611 | $8,974.14 | $281,143 |
| 2018-02-17 | $0.01611 | $0.01813 | $0.01470 | $0.01803 | $700.19 | $314,875 |
| 2018-02-18 | $0.01808 | $0.01839 | $0.01562 | $0.01565 | $366.35 | $273,491 |
| 2018-02-19 | $0.01558 | $0.02216 | $0.01553 | $0.02009 | $4,056.72 | $351,288 |
| 2018-02-20 | $0.02011 | $0.02067 | $0.01697 | $0.01875 | $205.07 | $328,095 |
| 2018-02-21 | $0.01873 | $0.01873 | $0.01593 | $0.01624 | $212.99 | $284,221 |
| 2018-02-22 | $0.01622 | $0.01637 | $0.01347 | $0.01557 | $2,962.61 | $272,677 |
| 2018-02-23 | $0.01555 | $0.02033 | $0.01455 | $0.01758 | $2,497.23 | $308,121 |
| 2018-02-24 | $0.01755 | $0.01816 | $0.01376 | $0.01729 | $445.27 | $303,264 |
| 2018-02-25 | $0.01726 | $0.01756 | $0.01272 | $0.01273 | $314.96 | $223,542 |
| 2018-02-26 | $0.01275 | $0.01654 | $0.01271 | $0.01542 | $135.63 | $271,003 |
| 2018-02-27 | $0.01547 | $0.01787 | $0.01436 | $0.01762 | $57.97 | $309,770 |
| 2018-02-28 | $0.01760 | $0.01776 | $0.01298 | $0.01299 | $369.14 | $228,628 |