Destiny DES
Xếp hạng #?
04:49:11 23/06/2018
Destiny (DES)
Không hoạt động
Lịch sử giá Destiny (DES) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.05851 | $0.1003 | $0.05701 | $0.1003 | $28,769.80 | $15,957.01 |
| 2016-04-02 | $0.1004 | $0.1173 | $0.07995 | $0.1052 | $5,420.43 | $16,737.12 |
| 2016-04-03 | $0.1053 | $0.1397 | $0.09681 | $0.1383 | $5,880.35 | $22,001.77 |
| 2016-04-04 | $0.1369 | $0.1412 | $0.05128 | $0.08785 | $17,190.60 | $13,974.24 |
| 2016-04-05 | $0.08420 | $0.08420 | $0.02959 | $0.04664 | $32,183.60 | $7,419.20 |
| 2016-04-06 | $0.04667 | $0.06110 | $0.04068 | $0.05921 | $8,856.54 | $9,419.63 |
| 2016-04-07 | $0.05924 | $0.06108 | $0.04122 | $0.04861 | $8,865.40 | $7,732.95 |
| 2016-04-08 | $0.04863 | $0.05860 | $0.04272 | $0.05044 | $2,178.10 | $8,024.14 |
| 2016-04-09 | $0.05050 | $0.06081 | $0.04411 | $0.06059 | $2,668.49 | $9,638.17 |
| 2016-04-10 | $0.06040 | $0.1455 | $0.05085 | $0.1405 | $20,674.10 | $22,351.42 |
| 2016-04-11 | $0.1245 | $0.1456 | $0.07665 | $0.1130 | $42,901.70 | $17,975.06 |
| 2016-04-12 | $0.1131 | $0.1226 | $0.07493 | $0.08378 | $13,724.10 | $13,326.73 |
| 2016-04-13 | $0.08386 | $0.09015 | $0.06133 | $0.06319 | $6,151.70 | $101,103 |
| 2016-04-14 | $0.06322 | $0.07152 | $0.05924 | $0.06183 | $1,923.83 | $98,923.20 |
| 2016-04-15 | $0.06289 | $0.07219 | $0.06236 | $0.06238 | $2,172.64 | $99,804.80 |
| 2016-04-16 | $0.06234 | $0.07157 | $0.04945 | $0.06142 | $3,360.81 | $98,271.68 |
| 2016-04-17 | $0.06143 | $0.06153 | $0.05120 | $0.05129 | $928.20 | $82,063.52 |
| 2016-04-18 | $0.05132 | $0.05508 | $0.04631 | $0.05172 | $2,090.09 | $82,754.24 |
| 2016-04-19 | $0.05532 | $0.07121 | $0.02478 | $0.03232 | $9,465.77 | $51,714.40 |
| 2016-04-20 | $0.03582 | $0.04483 | $0.03073 | $0.03125 | $3,918.31 | $50,002.88 |
| 2016-04-21 | $0.03125 | $0.05345 | $0.02674 | $0.04287 | $4,082.25 | $68,592.64 |
| 2016-04-22 | $0.04290 | $0.04672 | $0.03672 | $0.03944 | $1,556.97 | $63,105.12 |
| 2016-04-23 | $0.03945 | $0.04614 | $0.03742 | $0.04500 | $1,544.04 | $71,999.04 |
| 2016-04-24 | $0.04502 | $0.04518 | $0.03569 | $0.03656 | $763.68 | $58,494.08 |
| 2016-04-25 | $0.03666 | $0.03667 | $0.02628 | $0.02628 | $758.88 | $42,047.04 |
| 2016-04-26 | $0.02639 | $0.03031 | $0.01689 | $0.02198 | $4,426.48 | $35,170.56 |
| 2016-04-27 | $0.02201 | $0.02532 | $0.01540 | $0.01665 | $722.05 | $26,636.64 |
| 2016-04-28 | $0.01666 | $0.01849 | $0.01505 | $0.01506 | $202.86 | $24,099.84 |
| 2016-04-29 | $0.01508 | $0.01937 | $0.01508 | $0.01710 | $245.04 | $27,358.08 |
| 2016-04-30 | $0.01710 | $0.01843 | $0.01574 | $0.01636 | $89.32 | $26,182.72 |