[Deprecated] Denarius DRS
Xếp hạng #?
23:54:10 20/12/2016
[Deprecated] Denarius (DRS)
Không hoạt động
Lịch sử giá [Deprecated] Denarius (DRS) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.009939 | $0.01486 | $0.008753 | $0.009165 | $170.76 | $6,901.81 |
| 2014-07-02 | $0.009128 | $0.01241 | $0.009033 | $0.009101 | $216.36 | $6,980.48 |
| 2014-07-03 | $0.009099 | $0.01211 | $0.007267 | $0.007300 | $299.66 | $5,692.81 |
| 2014-07-04 | $0.007302 | $0.01105 | $0.006525 | $0.006557 | $133.57 | $5,201.11 |
| 2014-07-05 | $0.006550 | $0.01507 | $0.005603 | $0.006586 | $404.23 | $5,315.52 |
| 2014-07-06 | $0.01250 | $0.01251 | $0.006458 | $0.008867 | $151.41 | $7,278.38 |
| 2014-07-07 | $0.008868 | $0.008868 | $0.005593 | $0.006195 | $323.84 | $5,166.45 |
| 2014-07-08 | $0.006497 | $0.007724 | $0.005628 | $0.005945 | $337.35 | $5,039.61 |
| 2014-07-09 | $0.005948 | $0.006560 | $0.005928 | $0.006093 | $455.23 | $5,250.34 |
| 2014-07-10 | $0.006097 | $0.008968 | $0.006042 | $0.008631 | $1,521.23 | $7,555.48 |
| 2014-07-11 | $0.008629 | $0.008665 | $0.007285 | $0.007546 | $297.74 | $6,703.85 |
| 2014-07-12 | $0.007545 | $0.007545 | $0.005004 | $0.007159 | $227.50 | $6,448.92 |
| 2014-07-13 | $0.007164 | $0.007168 | $0.004979 | $0.004995 | $99.12 | $4,560.64 |
| 2014-07-14 | $0.004995 | $0.005682 | $0.004475 | $0.004490 | $92.01 | $4,157.85 |
| 2014-07-15 | $0.004532 | $0.007304 | $0.002642 | $0.007304 | $204.80 | $6,863.74 |
| 2014-07-16 | $0.007309 | $0.007310 | $0.003107 | $0.003115 | $5.71 | $2,954.21 |
| 2014-07-17 | $0.003114 | $0.004184 | $0.003080 | $0.004043 | $195.06 | $3,888.77 |
| 2014-07-18 | $0.004038 | $0.004054 | $0.003772 | $0.003936 | $75.98 | $3,819.88 |
| 2014-07-19 | $0.003938 | $0.004044 | $0.003141 | $0.003143 | $150.91 | $3,091.04 |
| 2014-07-20 | $0.003143 | $0.003143 | $0.002647 | $0.002652 | $32.39 | $2,643.86 |
| 2014-07-21 | $0.002652 | $0.002683 | $0.002481 | $0.002489 | $103.19 | $2,512.38 |
| 2014-07-22 | $0.002489 | $0.002490 | $0.001416 | $0.001417 | $18.36 | $1,449.37 |
| 2014-07-23 | $0.001416 | $0.002550 | $0.0006342 | $0.0007743 | $15.29 | $802.45 |
| 2014-07-24 | $0.0007744 | $0.004786 | $0.0006440 | $0.0009026 | $373.74 | $947.59 |
| 2014-07-25 | $0.0009023 | $0.002774 | $0.0009009 | $0.001636 | $4.48 | $1,737.72 |
| 2014-07-26 | $0.001638 | $0.001638 | $0.0007162 | $0.0007239 | $6.28 | $778.09 |
| 2014-07-27 | $0.0007238 | $0.001648 | $0.0006206 | $0.0008716 | $33.75 | $948.73 |
| 2014-07-28 | $0.0008720 | $0.0008813 | $0.0007710 | $0.0007710 | $5.85 | $849.56 |
| 2014-07-29 | $0.0007708 | $0.001142 | $0.0007072 | $0.001140 | $164.79 | $1,270.30 |
| 2014-07-30 | $0.001140 | $0.001140 | $0.0007358 | $0.0008167 | $99.40 | $921.10 |
| 2014-07-31 | $0.0007546 | $0.005569 | $0.0006885 | $0.004467 | $1,427.83 | $5,099.79 |