Darsek KED
Xếp hạng #?
04:52:02 06/02/2019
Darsek (KED)
Không hoạt động
Lịch sử giá Darsek (KED) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.006860 | $0.008358 | $0.006384 | $0.008150 | $8.92 | $156,166 |
| 2018-04-02 | $0.008190 | $0.008447 | $0.007049 | $0.007185 | $15.55 | $137,820 |
| 2018-04-03 | $0.007190 | $0.007580 | $0.007167 | $0.007528 | $7.68 | $144,466 |
| 2018-04-04 | $0.007218 | $0.007235 | $0.006593 | $0.006653 | $58.95 | $127,859 |
| 2018-04-05 | $0.006656 | $0.006814 | $0.006444 | $0.006811 | $10.44 | $130,974 |
| 2018-04-06 | $0.006776 | $0.009788 | $0.006525 | $0.008730 | $707.84 | $168,019 |
| 2018-04-07 | $0.008740 | $0.01190 | $0.008450 | $0.008485 | $11,602.00 | $163,458 |
| 2018-04-08 | $0.008492 | $0.009731 | $0.008492 | $0.008627 | $338.67 | $166,275 |
| 2018-04-09 | $0.008641 | $0.008796 | $0.007942 | $0.008106 | $62.69 | $156,343 |
| 2018-04-10 | $0.008113 | $0.008170 | $0.007984 | $0.008121 | $18.01 | $156,760 |
| 2018-04-11 | $0.008129 | $0.01050 | $0.008120 | $0.009679 | $1,279.33 | $186,922 |
| 2018-04-12 | $0.009655 | $0.01010 | $0.008588 | $0.01004 | $21.64 | $194,101 |
| 2018-04-13 | $0.01006 | $0.01166 | $0.009872 | $0.01101 | $226.27 | $213,018 |
| 2018-04-14 | $0.01101 | $0.01144 | $0.01026 | $0.01119 | $15.19 | $216,497 |
| 2018-04-15 | $0.01120 | $0.01180 | $0.01034 | $0.01077 | $44.33 | $208,479 |
| 2018-04-16 | $0.01077 | $0.01128 | $0.01025 | $0.01094 | $270.20 | $211,968 |
| 2018-04-17 | $0.01095 | $0.01099 | $0.009551 | $0.01097 | $151.74 | $212,529 |
| 2018-04-18 | $0.01098 | $0.01141 | $0.009615 | $0.01134 | $46.20 | $219,885 |
| 2018-04-19 | $0.01135 | $0.01152 | $0.01035 | $0.01049 | $37.08 | $203,549 |
| 2018-04-20 | $0.01050 | $0.01209 | $0.01046 | $0.01114 | $59.07 | $216,099 |
| 2018-04-21 | $0.01176 | $0.01274 | $0.01138 | $0.01152 | $368.28 | $223,770 |
| 2018-04-22 | $0.01152 | $0.01266 | $0.01136 | $0.01241 | $129.21 | $241,146 |
| 2018-04-23 | $0.01238 | $0.01242 | $0.01143 | $0.01168 | $14.20 | $227,183 |
| 2018-04-24 | $0.01169 | $0.01572 | $0.01169 | $0.01572 | $1,566.56 | $305,938 |
| 2018-04-25 | $0.01561 | $0.01637 | $0.01478 | $0.01494 | $211.30 | $290,964 |
| 2018-04-26 | $0.01507 | $0.01507 | $0.01258 | $0.01337 | $22.93 | $260,407 |
| 2018-04-27 | $0.01339 | $0.01349 | $0.01127 | $0.01127 | $293.91 | $219,677 |
| 2018-04-28 | $0.01123 | $0.01183 | $0.01120 | $0.01131 | $21.93 | $220,567 |
| 2018-04-29 | $0.01131 | $0.01153 | $0.01048 | $0.01091 | $211.54 | $212,824 |
| 2018-04-30 | $0.01091 | $0.01095 | $0.01061 | $0.01069 | $3.51 | $208,549 |