Darsek KED
Xếp hạng #?
04:52:02 06/02/2019
Darsek (KED)
Không hoạt động
Lịch sử giá Darsek (KED) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.005035 | $0.005038 | $0.004769 | $0.004869 | $24.92 | $116,691 |
| 2018-08-02 | $0.004872 | $0.004928 | $0.003087 | $0.003092 | $225.08 | $74,109.32 |
| 2018-08-03 | $0.003092 | $0.003092 | $0.002992 | $0.003032 | $12.80 | $72,657.73 |
| 2018-08-04 | $0.002446 | $0.002462 | $0.002442 | $0.002454 | $8.59 | $58,805.27 |
| 2018-08-05 | $0.002455 | $0.002482 | $0.002420 | $0.002453 | $8.58 | $58,781.31 |
| 2018-08-06 | $0.003420 | $0.003424 | $0.003365 | $0.003401 | $11.76 | $81,513.18 |
| 2018-08-07 | $0.003400 | $0.004073 | $0.003160 | $0.004031 | $79.26 | $96,608.97 |
| 2018-08-08 | $0.004036 | $0.004036 | $0.003578 | $0.003636 | $21.55 | $87,129.22 |
| 2018-08-09 | $0.003644 | $0.003786 | $0.003613 | $0.003771 | $22.35 | $90,374.62 |
| 2018-08-10 | $0.003556 | $0.004235 | $0.003544 | $0.003698 | $121.75 | $88,633.53 |
| 2018-08-11 | $0.003695 | $0.004425 | $0.003661 | $0.004078 | $47.17 | $97,736.78 |
| 2018-08-12 | $0.004066 | $0.005134 | $0.004028 | $0.004238 | $181.27 | $101,570 |
| 2018-08-13 | $0.004237 | $0.004266 | $0.003190 | $0.003198 | $65.09 | $76,633.59 |
| 2018-08-14 | $0.003195 | $0.004126 | $0.002782 | $0.002791 | $97.66 | $66,884.00 |
| 2018-08-15 | $0.002789 | $0.003204 | $0.002789 | $0.003016 | $59.47 | $72,282.44 |
| 2018-08-16 | $0.003012 | $0.003032 | $0.002883 | $0.002907 | $14.53 | $69,656.79 |
| 2018-08-17 | $0.002907 | $0.002952 | $0.002900 | $0.002952 | $14.76 | $70,748.89 |
| 2018-08-19 | $0.002733 | $0.002808 | $0.002733 | $0.002793 | $6.47 | $66,942.47 |
| 2018-08-20 | $0.002789 | $0.003447 | $0.002578 | $0.002704 | $44.87 | $64,807.88 |
| 2018-08-21 | $0.002700 | $0.005495 | $0.002700 | $0.004409 | $276.97 | $105,665 |
| 2018-08-22 | $0.004410 | $0.005385 | $0.004364 | $0.005348 | $86.45 | $128,155 |
| 2018-08-23 | $0.005349 | $0.006295 | $0.004180 | $0.005033 | $295.09 | $120,612 |
| 2018-08-24 | $0.005037 | $0.007505 | $0.005034 | $0.005570 | $256.14 | $133,482 |
| 2018-08-25 | $0.005560 | $0.006134 | $0.005348 | $0.005736 | $68.26 | $137,455 |
| 2018-08-26 | $0.005748 | $0.005758 | $0.005546 | $0.005579 | $18.56 | $133,708 |
| 2018-08-27 | $0.005577 | $0.005617 | $0.005536 | $0.005601 | $18.63 | $134,220 |
| 2018-08-28 | $0.005174 | $0.005334 | $0.004931 | $0.004960 | $74.82 | $118,860 |
| 2018-08-29 | $0.004964 | $0.004989 | $0.004882 | $0.004926 | $59.38 | $118,043 |