Destiny DES
Xếp hạng #?
04:49:11 23/06/2018
Destiny (DES)
Không hoạt động
Lịch sử giá Destiny (DES) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.01635 | $0.01751 | $0.01525 | $0.01750 | $21.55 | $27,994.56 |
| 2016-05-02 | $0.01750 | $0.01871 | $0.01629 | $0.01703 | $72.23 | $27,246.08 |
| 2016-05-03 | $0.01703 | $0.02352 | $0.01633 | $0.02142 | $1,018.86 | $34,264.80 |
| 2016-05-04 | $0.02141 | $0.02233 | $0.01749 | $0.01750 | $172.52 | $28,000.64 |
| 2016-05-05 | $0.01750 | $0.01758 | $0.01702 | $0.01737 | $36.06 | $27,786.56 |
| 2016-05-06 | $0.01737 | $0.01792 | $0.01622 | $0.01650 | $570.54 | $26,403.04 |
| 2016-05-07 | $0.01650 | $0.01664 | $0.01494 | $0.01495 | $223.64 | $23,923.52 |
| 2016-05-08 | $0.01495 | $0.01582 | $0.01364 | $0.01500 | $89.20 | $24,007.20 |
| 2016-05-09 | $0.01499 | $0.01554 | $0.01200 | $0.01293 | $137.48 | $20,693.92 |
| 2016-05-10 | $0.01237 | $0.01482 | $0.009085 | $0.01330 | $515.11 | $21,282.88 |
| 2016-05-11 | $0.01331 | $0.01332 | $0.009149 | $0.01047 | $389.15 | $16,752.48 |
| 2016-05-12 | $0.01046 | $0.01082 | $0.009905 | $0.01075 | $201.79 | $17,201.12 |
| 2016-05-13 | $0.01075 | $0.01116 | $0.01074 | $0.01075 | $11.03 | $17,200.64 |
| 2016-05-14 | $0.01075 | $0.01088 | $0.009707 | $0.01014 | $81.93 | $16,225.28 |
| 2016-05-15 | $0.01014 | $0.01028 | $0.009931 | $0.009931 | $9.31 | $15,889.50 |
| 2016-05-16 | $0.009931 | $0.01054 | $0.009456 | $0.009484 | $90.88 | $15,174.11 |
| 2016-05-17 | $0.009478 | $0.01001 | $0.009323 | $0.009394 | $36.65 | $15,030.66 |
| 2016-05-18 | $0.009392 | $0.009523 | $0.006883 | $0.006902 | $448.01 | $11,043.41 |
| 2016-05-19 | $0.006900 | $0.008571 | $0.006239 | $0.006239 | $302.00 | $9,982.54 |
| 2016-05-20 | $0.006239 | $0.006745 | $0.006220 | $0.006730 | $23.63 | $10,767.23 |
| 2016-05-21 | $0.006733 | $0.007401 | $0.006589 | $0.006642 | $225.91 | $10,626.67 |
| 2016-05-22 | $0.006641 | $0.01014 | $0.006637 | $0.006755 | $66.83 | $10,808.78 |
| 2016-05-23 | $0.006754 | $0.01053 | $0.006709 | $0.006718 | $65.18 | $10,748.02 |
| 2016-05-24 | $0.006716 | $0.006868 | $0.006194 | $0.006194 | $94.56 | $9,909.84 |
| 2016-05-25 | $0.006194 | $0.006422 | $0.006194 | $0.006314 | $17.24 | $10,103.12 |
| 2016-05-26 | $0.006314 | $0.006663 | $0.006175 | $0.006627 | $48.27 | $10,602.78 |
| 2016-05-27 | $0.006627 | $0.006830 | $0.005897 | $0.005947 | $167.72 | $9,515.06 |
| 2016-05-28 | $0.005938 | $0.006711 | $0.005679 | $0.006290 | $197.17 | $10,063.86 |
| 2016-05-29 | $0.006253 | $0.006423 | $0.005833 | $0.005913 | $0.1953 | $9,460.45 |
| 2016-05-30 | $0.005920 | $0.006165 | $0.005883 | $0.006041 | $21.56 | $9,666.22 |
| 2016-05-31 | $0.006032 | $0.006346 | $0.004693 | $0.006194 | $53.77 | $9,909.66 |