Darsek KED
Xếp hạng #?
04:52:02 06/02/2019
Darsek (KED)
Không hoạt động
Lịch sử giá Darsek (KED) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.01124 | $0.01210 | $0.01122 | $0.01203 | $24.74 | $249,054 |
| 2018-06-02 | $0.01203 | $0.01311 | $0.009770 | $0.009770 | $400.83 | $202,402 |
| 2018-06-03 | $0.009773 | $0.01079 | $0.009766 | $0.01063 | $560.64 | $220,405 |
| 2018-06-04 | $0.01064 | $0.01067 | $0.01016 | $0.01020 | $5.52 | $211,547 |
| 2018-06-05 | $0.01020 | $0.01021 | $0.01006 | $0.01012 | $5.48 | $210,083 |
| 2018-06-06 | $0.01143 | $0.01144 | $0.009676 | $0.009868 | $237.63 | $205,061 |
| 2018-06-07 | $0.009801 | $0.009918 | $0.009716 | $0.009749 | $71.25 | $204,389 |
| 2018-06-08 | $0.009757 | $0.009949 | $0.008466 | $0.008775 | $398.26 | $185,445 |
| 2018-06-09 | $0.008771 | $0.009611 | $0.008454 | $0.009445 | $256.26 | $201,669 |
| 2018-06-10 | $0.009457 | $0.009470 | $0.008134 | $0.008795 | $70.19 | $188,868 |
| 2018-06-11 | $0.008808 | $0.009421 | $0.008775 | $0.009372 | $82.03 | $201,371 |
| 2018-06-12 | $0.009367 | $0.009367 | $0.007157 | $0.007223 | $166.12 | $155,367 |
| 2018-06-13 | $0.007241 | $0.008123 | $0.007083 | $0.007271 | $21.62 | $157,256 |
| 2018-06-14 | $0.007267 | $0.008666 | $0.007252 | $0.008651 | $25.75 | $188,168 |
| 2018-06-15 | $0.008637 | $0.009308 | $0.007692 | $0.007735 | $50.99 | $169,198 |
| 2018-06-16 | $0.007706 | $0.007823 | $0.007422 | $0.007422 | $8.02 | $163,280 |
| 2018-06-17 | $0.007442 | $0.007497 | $0.007391 | $0.007426 | $8.02 | $164,076 |
| 2018-06-18 | $0.006805 | $0.006816 | $0.006710 | $0.006734 | $281.66 | $149,860 |
| 2018-06-19 | $0.006730 | $0.007173 | $0.006399 | $0.007156 | $368.17 | $159,792 |
| 2018-06-20 | $0.007160 | $0.007741 | $0.005415 | $0.007695 | $737.57 | $172,031 |
| 2018-06-21 | $0.007697 | $0.007731 | $0.007031 | $0.007058 | $34.34 | $157,990 |
| 2018-06-22 | $0.007050 | $0.007062 | $0.005525 | $0.005688 | $38.62 | $127,412 |
| 2018-06-23 | $0.005689 | $0.005989 | $0.005679 | $0.005921 | $14.45 | $132,725 |
| 2018-06-24 | $0.005920 | $0.006194 | $0.005666 | $0.006101 | $5.08 | $136,913 |
| 2018-06-25 | $0.006089 | $0.007230 | $0.006075 | $0.007185 | $142.26 | $161,337 |
| 2018-06-26 | $0.007185 | $0.007201 | $0.005132 | $0.005779 | $380.34 | $129,880 |
| 2018-06-27 | $0.005776 | $0.005810 | $0.005329 | $0.005335 | $214.58 | $120,039 |
| 2018-06-28 | $0.005336 | $0.005352 | $0.004989 | $0.005044 | $100.57 | $113,543 |
| 2018-06-29 | $0.005047 | $0.006114 | $0.004990 | $0.006011 | $826.20 | $135,436 |
| 2018-06-30 | $0.006019 | $0.006344 | $0.006018 | $0.006322 | $4.39 | $142,605 |