Destiny DES
Xếp hạng #?
04:49:11 23/06/2018
Destiny (DES)
Không hoạt động
Lịch sử giá Destiny (DES) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.07219 | $0.07473 | $0.03813 | $0.04480 | $2,188.74 | $6,611.46 |
| 2016-03-02 | $0.04481 | $0.1163 | $0.03922 | $0.09752 | $3,774.69 | $14,389.87 |
| 2016-03-03 | $0.09750 | $0.09768 | $0.04796 | $0.04797 | $1,978.62 | $7,078.72 |
| 2016-03-04 | $0.04799 | $0.07566 | $0.04240 | $0.06783 | $2,626.46 | $10,009.07 |
| 2016-03-05 | $0.07373 | $0.1353 | $0.07204 | $0.1144 | $3,990.21 | $16,878.58 |
| 2016-03-06 | $0.1144 | $0.1632 | $0.07993 | $0.1223 | $4,472.17 | $18,048.60 |
| 2016-03-07 | $0.1223 | $0.2279 | $0.08472 | $0.1947 | $5,066.69 | $28,734.30 |
| 2016-03-08 | $0.1948 | $0.2839 | $0.1242 | $0.1532 | $6,609.84 | $22,602.07 |
| 2016-03-09 | $0.1531 | $0.2443 | $0.1116 | $0.2074 | $4,644.81 | $30,608.78 |
| 2016-03-10 | $0.2074 | $0.2863 | $0.1861 | $0.2428 | $5,545.42 | $35,821.85 |
| 2016-03-11 | $0.2428 | $0.2530 | $0.1813 | $0.2530 | $4,078.44 | $37,335.24 |
| 2016-03-12 | $0.2530 | $0.3320 | $0.1789 | $0.2177 | $7,084.14 | $32,129.70 |
| 2016-03-13 | $0.2177 | $0.2440 | $0.1863 | $0.2362 | $2,848.11 | $34,848.53 |
| 2016-03-14 | $0.2362 | $0.3242 | $0.2321 | $0.2749 | $3,103.82 | $40,569.51 |
| 2016-03-15 | $0.2749 | $0.3127 | $0.2502 | $0.3126 | $2,799.59 | $46,130.53 |
| 2016-03-16 | $0.3127 | $0.5621 | $0.2859 | $0.5416 | $9,032.46 | $79,925.91 |
| 2016-03-17 | $0.5015 | $0.5879 | $0.2313 | $0.3223 | $8,809.50 | $47,558.04 |
| 2016-03-18 | $0.3222 | $0.6102 | $0.3222 | $0.6102 | $21,127.30 | $90,046.30 |
| 2016-03-19 | $0.6098 | $0.6357 | $0.3967 | $0.4679 | $23,483.30 | $69,044.54 |
| 2016-03-20 | $0.4679 | $0.6405 | $0.3996 | $0.4469 | $3,879.28 | $65,940.72 |
| 2016-03-21 | $0.4465 | $0.5705 | $0.4441 | $0.5662 | $21,126.80 | $83,553.43 |
| 2016-03-22 | $0.5660 | $0.5722 | $0.4596 | $0.4965 | $9,724.28 | $73,267.77 |
| 2016-03-23 | $0.5102 | $0.5817 | $0.4607 | $0.4890 | $6,644.35 | $72,158.25 |
| 2016-03-24 | $0.4896 | $0.5752 | $0.4599 | $0.5051 | $5,784.66 | $74,540.05 |
| 2016-03-25 | $0.5053 | $0.5070 | $0.05054 | $0.05841 | $5,768.96 | $8,618.95 |
| 2016-03-26 | $0.07513 | $0.07950 | $0.03747 | $0.06940 | $13,807.20 | $10,240.77 |
| 2016-03-27 | $0.06943 | $0.07323 | $0.04139 | $0.05166 | $9,179.33 | $7,622.40 |
| 2016-03-28 | $0.05163 | $0.07206 | $0.04233 | $0.04931 | $3,735.51 | $7,276.66 |
| 2016-03-29 | $0.05452 | $0.06842 | $0.04142 | $0.05000 | $16,162.80 | $7,378.50 |
| 2016-03-30 | $0.05004 | $0.06659 | $0.04978 | $0.05992 | $9,014.22 | $8,841.32 |
| 2016-03-31 | $0.05868 | $0.06668 | $0.05417 | $0.05851 | $2,849.61 | $9,307.40 |