Darsek KED
Xếp hạng #?
04:52:02 06/02/2019
Darsek (KED)
Không hoạt động
Lịch sử giá Darsek (KED) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.01155 | $0.01618 | $0.01135 | $0.01392 | $1,268.03 | $271,743 |
| 2018-05-02 | $0.01390 | $0.01434 | $0.01206 | $0.01429 | $306.24 | $279,104 |
| 2018-05-03 | $0.01429 | $0.01511 | $0.01178 | $0.01316 | $451.10 | $257,272 |
| 2018-05-04 | $0.01316 | $0.01319 | $0.01235 | $0.01241 | $9.74 | $242,662 |
| 2018-05-05 | $0.01241 | $0.01534 | $0.01239 | $0.01473 | $41.03 | $290,149 |
| 2018-05-06 | $0.01474 | $0.01488 | $0.01417 | $0.01436 | $10.05 | $284,324 |
| 2018-05-07 | $0.01201 | $0.01363 | $0.01160 | $0.01178 | $152.16 | $235,403 |
| 2018-05-08 | $0.01218 | $0.01442 | $0.01179 | $0.01216 | $314.08 | $244,911 |
| 2018-05-09 | $0.01214 | $0.01496 | $0.01187 | $0.01211 | $521.76 | $245,775 |
| 2018-05-10 | $0.01211 | $0.01448 | $0.01172 | $0.01174 | $77.55 | $238,849 |
| 2018-05-11 | $0.01175 | $0.01222 | $0.009462 | $0.01187 | $670.99 | $241,849 |
| 2018-05-12 | $0.01184 | $0.01205 | $0.009497 | $0.01194 | $281.96 | $243,511 |
| 2018-05-13 | $0.01194 | $0.01202 | $0.01018 | $0.01052 | $11.13 | $214,520 |
| 2018-05-14 | $0.01052 | $0.01116 | $0.009933 | $0.009993 | $153.05 | $203,992 |
| 2018-05-15 | $0.009976 | $0.01066 | $0.009741 | $0.01061 | $67.38 | $216,812 |
| 2018-05-16 | $0.01061 | $0.01062 | $0.007565 | $0.009928 | $957.80 | $202,894 |
| 2018-05-17 | $0.009935 | $0.01051 | $0.008716 | $0.009362 | $148.08 | $191,529 |
| 2018-05-18 | $0.009371 | $0.009441 | $0.008591 | $0.008735 | $19.71 | $178,815 |
| 2018-05-19 | $0.008733 | $0.01046 | $0.008338 | $0.009393 | $63.07 | $192,444 |
| 2018-05-20 | $0.009400 | $0.009787 | $0.009339 | $0.009709 | $60.12 | $199,108 |
| 2018-05-21 | $0.009721 | $0.009780 | $0.009504 | $0.009608 | $45.75 | $197,129 |
| 2018-05-22 | $0.009092 | $0.009106 | $0.008445 | $0.008492 | $22.29 | $174,393 |
| 2018-05-23 | $0.008484 | $0.008508 | $0.007627 | $0.007689 | $56.47 | $158,074 |
| 2018-05-24 | $0.007670 | $0.009425 | $0.007422 | $0.009360 | $223.90 | $192,526 |
| 2018-05-25 | $0.009378 | $0.01119 | $0.008097 | $0.009347 | $10,482.90 | $192,458 |
| 2018-05-26 | $0.009335 | $0.01191 | $0.009239 | $0.01019 | $1,951.70 | $210,075 |
| 2018-05-27 | $0.01020 | $0.01105 | $0.009478 | $0.009547 | $252.53 | $196,954 |
| 2018-05-28 | $0.009549 | $0.01060 | $0.009371 | $0.009399 | $26.30 | $194,012 |
| 2018-05-29 | $0.009396 | $0.01085 | $0.009331 | $0.009772 | $97.96 | $201,870 |
| 2018-05-30 | $0.009779 | $0.01145 | $0.009766 | $0.01145 | $524.20 | $236,611 |
| 2018-05-31 | $0.01144 | $0.01275 | $0.01031 | $0.01123 | $195.39 | $232,255 |