Darsek KED
Xếp hạng #?
04:52:02 06/02/2019
Darsek (KED)
Không hoạt động
Lịch sử giá Darsek (KED) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.006323 | $0.006359 | $0.005390 | $0.005394 | $3.75 | $121,719 |
| 2018-07-02 | $0.005395 | $0.006980 | $0.005339 | $0.005946 | $114.37 | $134,275 |
| 2018-07-03 | $0.005918 | $0.006156 | $0.005763 | $0.006048 | $331.82 | $136,637 |
| 2018-07-04 | $0.006045 | $0.006055 | $0.005149 | $0.005850 | $455.36 | $132,269 |
| 2018-07-05 | $0.005863 | $0.005863 | $0.004988 | $0.005164 | $630.99 | $116,898 |
| 2018-07-06 | $0.005163 | $0.005166 | $0.005049 | $0.005090 | $29.75 | $115,357 |
| 2018-07-07 | $0.005081 | $0.005906 | $0.005057 | $0.005887 | $211.88 | $133,494 |
| 2018-07-08 | $0.005880 | $0.005892 | $0.005374 | $0.005501 | $19.21 | $124,887 |
| 2018-07-09 | $0.005500 | $0.005543 | $0.005444 | $0.005467 | $13.57 | $124,219 |
| 2018-07-10 | $0.005463 | $0.005474 | $0.005215 | $0.005235 | $6.46 | $118,977 |
| 2018-07-11 | $0.005214 | $0.005274 | $0.005194 | $0.005241 | $4.34 | $119,134 |
| 2018-07-12 | $0.005240 | $0.005240 | $0.004594 | $0.004677 | $78.08 | $106,415 |
| 2018-07-13 | $0.004682 | $0.004711 | $0.004677 | $0.004702 | $3.58 | $107,041 |
| 2018-07-14 | $0.004687 | $0.005180 | $0.004679 | $0.005139 | $71.08 | $117,071 |
| 2018-07-15 | $0.005138 | $0.005229 | $0.004577 | $0.004577 | $200.46 | $104,311 |
| 2018-07-16 | $0.004582 | $0.005332 | $0.004570 | $0.005332 | $245.59 | $121,613 |
| 2018-07-17 | $0.005319 | $0.005850 | $0.005274 | $0.005789 | $197.13 | $132,105 |
| 2018-07-18 | $0.005787 | $0.005899 | $0.005675 | $0.005753 | $4.10 | $131,351 |
| 2018-07-19 | $0.005750 | $0.005833 | $0.005210 | $0.005227 | $315.20 | $119,401 |
| 2018-07-20 | $0.005231 | $0.005352 | $0.004958 | $0.004988 | $44.39 | $114,289 |
| 2018-07-21 | $0.004987 | $0.005203 | $0.004923 | $0.005183 | $3.73 | $119,212 |
| 2018-07-22 | $0.005182 | $0.005283 | $0.005162 | $0.005183 | $6.74 | $120,786 |
| 2018-07-23 | $0.005177 | $0.005446 | $0.005177 | $0.005394 | $3.88 | $127,307 |
| 2018-07-24 | $0.005402 | $0.006663 | $0.005390 | $0.006662 | $37.98 | $159,197 |
| 2018-07-25 | $0.006539 | $0.006691 | $0.005492 | $0.005559 | $264.70 | $132,999 |
| 2018-07-26 | $0.005557 | $0.005605 | $0.005118 | $0.005170 | $64.08 | $123,876 |
| 2018-07-27 | $0.005167 | $0.005537 | $0.005085 | $0.005300 | $40.62 | $127,027 |
| 2018-07-28 | $0.005311 | $0.005673 | $0.005298 | $0.005648 | $67.78 | $135,365 |
| 2018-07-29 | $0.005671 | $0.005709 | $0.005447 | $0.005504 | $66.04 | $131,899 |
| 2018-07-30 | $0.005507 | $0.005586 | $0.005041 | $0.005161 | $501.86 | $123,689 |
| 2018-07-31 | $0.005151 | $0.005462 | $0.004982 | $0.005031 | $95.54 | $120,567 |