Destiny DES
Xếp hạng #?
04:49:11 23/06/2018
Destiny (DES)
Không hoạt động
Lịch sử giá Destiny (DES) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.006192 | $0.006200 | $0.005008 | $0.005935 | $216.56 | $9,495.26 |
| 2016-09-02 | $0.005935 | $0.005936 | $0.005484 | $0.005496 | $10.21 | $8,794.26 |
| 2016-09-03 | $0.005496 | $0.005892 | $0.005463 | $0.005876 | $80.33 | $9,401.65 |
| 2016-09-04 | $0.005727 | $0.007151 | $0.005353 | $0.006344 | $106.74 | $10,150.13 |
| 2016-09-05 | $0.006345 | $0.006351 | $0.005464 | $0.006138 | $0.6493 | $9,821.04 |
| 2016-09-06 | $0.006139 | $0.006648 | $0.006135 | $0.006647 | $0.6091 | $10,635.54 |
| 2016-09-07 | $0.006648 | $0.006690 | $0.006627 | $0.006684 | $0.3061 | $10,693.66 |
| 2016-09-08 | $0.005893 | $0.005905 | $0.005860 | $0.005888 | $0.1104 | $9,421.55 |
| 2016-09-09 | $0.005887 | $0.005948 | $0.005390 | $0.005943 | $161.41 | $9,508.27 |
| 2016-09-10 | $0.005942 | $0.005947 | $0.005612 | $0.005612 | $3.07 | $8,979.28 |
| 2016-09-11 | $0.005612 | $0.005623 | $0.005604 | $0.005615 | $3.07 | $8,984.05 |
| 2016-09-12 | $0.005284 | $0.005284 | $0.005284 | $0.005284 | $111.86 | $8,454.27 |
| 2016-09-13 | $0.005286 | $0.005391 | $0.005274 | $0.005372 | $1.20 | $8,595.34 |
| 2016-09-14 | $0.005374 | $0.005392 | $0.005366 | $0.005391 | $1.20 | $8,625.50 |
| 2016-09-15 | $0.005461 | $0.005475 | $0.005441 | $0.005441 | $0.3256 | $8,705.65 |
| 2016-09-16 | $0.005440 | $0.005449 | $0.004921 | $0.005007 | $35.42 | $8,011.95 |
| 2016-09-17 | $0.005008 | $0.005015 | $0.003873 | $0.004170 | $139.41 | $6,672.35 |
| 2016-09-18 | $0.004169 | $0.004754 | $0.004014 | $0.004019 | $6.26 | $6,430.86 |
| 2016-09-19 | $0.004019 | $0.004380 | $0.004019 | $0.004368 | $0.5853 | $6,988.93 |
| 2016-09-20 | $0.004368 | $0.005236 | $0.003997 | $0.005235 | $22.54 | $8,376.77 |
| 2016-09-21 | $0.005229 | $0.006539 | $0.004748 | $0.005590 | $23.46 | $8,944.27 |
| 2016-09-22 | $0.005591 | $0.01002 | $0.004716 | $0.004716 | $0.5948 | $7,546.11 |
| 2016-09-23 | $0.004717 | $0.004727 | $0.004170 | $0.004292 | $9.47 | $6,867.79 |
| 2016-09-24 | $0.004292 | $0.004305 | $0.004232 | $0.004236 | $1.45 | $6,777.70 |
| 2016-09-25 | $0.004236 | $0.009645 | $0.004235 | $0.005191 | $23.38 | $8,305.74 |
| 2016-09-26 | $0.005191 | $0.009669 | $0.005187 | $0.009669 | $1.25 | $15,471.15 |
| 2016-09-27 | $0.009668 | $0.009671 | $0.005244 | $0.005261 | $4.09 | $8,418.06 |
| 2016-09-28 | $0.005262 | $0.008070 | $0.005074 | $0.005074 | $219.25 | $8,118.80 |
| 2016-09-29 | $0.005074 | $0.005540 | $0.005074 | $0.005450 | $1.38 | $8,720.62 |
| 2016-09-30 | $0.005451 | $0.005459 | $0.005437 | $0.005455 | $0.6046 | $8,728.56 |