Darsek KED
Xếp hạng #?
04:52:02 06/02/2019
Darsek (KED)
Không hoạt động
Lịch sử giá Darsek (KED) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.01301 | $0.01422 | $0.01291 | $0.01388 | $20.61 | $244,603 |
| 2018-03-02 | $0.01385 | $0.01478 | $0.01349 | $0.01467 | $233.34 | $258,646 |
| 2018-03-03 | $0.01466 | $0.01529 | $0.01395 | $0.01398 | $131.61 | $246,603 |
| 2018-03-04 | $0.01396 | $0.01397 | $0.01334 | $0.01381 | $311.48 | $243,730 |
| 2018-03-05 | $0.01380 | $0.01474 | $0.01325 | $0.01465 | $135.77 | $258,729 |
| 2018-03-06 | $0.01461 | $0.01461 | $0.01241 | $0.01256 | $38.79 | $223,158 |
| 2018-03-07 | $0.01254 | $0.01273 | $0.009864 | $0.009905 | $328.13 | $177,847 |
| 2018-03-08 | $0.009891 | $0.01161 | $0.008984 | $0.009072 | $293.31 | $164,318 |
| 2018-03-09 | $0.009015 | $0.009121 | $0.008137 | $0.008654 | $55.03 | $157,497 |
| 2018-03-10 | $0.009963 | $0.01099 | $0.008028 | $0.008101 | $47.74 | $147,550 |
| 2018-03-11 | $0.008073 | $0.01612 | $0.007798 | $0.01187 | $6,096.49 | $216,425 |
| 2018-03-12 | $0.01183 | $0.01335 | $0.009253 | $0.009690 | $1,588.13 | $176,996 |
| 2018-03-13 | $0.009634 | $0.01058 | $0.009512 | $0.01015 | $169.23 | $185,842 |
| 2018-03-14 | $0.01016 | $0.01383 | $0.009118 | $0.009771 | $3,029.51 | $178,998 |
| 2018-03-15 | $0.009766 | $0.01219 | $0.008965 | $0.01207 | $473.26 | $221,261 |
| 2018-03-16 | $0.01206 | $0.01213 | $0.008942 | $0.009531 | $532.04 | $175,108 |
| 2018-03-17 | $0.009547 | $0.009567 | $0.008935 | $0.008935 | $157.28 | $164,394 |
| 2018-03-18 | $0.008339 | $0.009890 | $0.007898 | $0.009623 | $287.04 | $177,452 |
| 2018-03-19 | $0.009583 | $0.01015 | $0.009073 | $0.009296 | $52.86 | $171,605 |
| 2018-03-20 | $0.009399 | $0.009821 | $0.009097 | $0.009688 | $114.60 | $178,926 |
| 2018-03-21 | $0.009706 | $0.01017 | $0.009692 | $0.009892 | $20.68 | $183,088 |
| 2018-03-22 | $0.009874 | $0.01032 | $0.009459 | $0.01027 | $80.87 | $191,213 |
| 2018-03-23 | $0.01027 | $0.01027 | $0.009812 | $0.01014 | $12.21 | $189,891 |
| 2018-03-24 | $0.009887 | $0.01028 | $0.009547 | $0.009570 | $28.69 | $180,490 |
| 2018-03-25 | $0.009438 | $0.01024 | $0.009298 | $0.009967 | $224.08 | $189,205 |
| 2018-03-26 | $0.009959 | $0.01001 | $0.009187 | $0.009572 | $19.72 | $182,550 |
| 2018-03-27 | $0.009558 | $0.009588 | $0.007701 | $0.007711 | $749.97 | $147,232 |
| 2018-03-28 | $0.007709 | $0.01037 | $0.007666 | $0.01015 | $4.04 | $193,962 |
| 2018-03-29 | $0.01016 | $0.01018 | $0.007210 | $0.008522 | $11.25 | $162,944 |
| 2018-03-30 | $0.008501 | $0.008640 | $0.006696 | $0.006768 | $6.99 | $129,496 |
| 2018-03-31 | $0.006769 | $0.007125 | $0.006749 | $0.006861 | $7.01 | $131,397 |