Destiny DES
Xếp hạng #?
04:49:11 23/06/2018
Destiny (DES)
Không hoạt động
Lịch sử giá Destiny (DES) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.005056 | $0.006572 | $0.005053 | $0.006398 | $173.88 | $10,236.99 |
| 2017-01-02 | $0.006402 | $0.006601 | $0.006398 | $0.006526 | $0.6643 | $10,441.01 |
| 2017-01-03 | $0.004898 | $0.005780 | $0.004896 | $0.005780 | $5.59 | $9,248.45 |
| 2017-01-04 | $0.005779 | $0.006736 | $0.005779 | $0.006723 | $1.53 | $10,756.03 |
| 2017-01-05 | $0.005922 | $0.005986 | $0.004023 | $0.005316 | $253.59 | $8,505.38 |
| 2017-01-06 | $0.005330 | $0.005506 | $0.004650 | $0.004734 | $0.4489 | $7,573.68 |
| 2017-01-08 | $0.003793 | $0.004349 | $0.003712 | $0.004304 | $63.60 | $6,886.30 |
| 2017-01-09 | $0.004310 | $0.004537 | $0.004161 | $0.004517 | $1.92 | $7,226.42 |
| 2017-01-10 | $0.004514 | $0.004574 | $0.004510 | $0.004538 | $13.83 | $7,260.72 |
| 2017-01-11 | $0.004538 | $0.004597 | $0.003814 | $0.003924 | $7.36 | $6,279.09 |
| 2017-01-12 | $0.004530 | $0.004601 | $0.004273 | $0.004484 | $2.02 | $7,174.54 |
| 2017-01-13 | $0.004481 | $0.004840 | $0.004333 | $0.004804 | $0.7415 | $7,687.15 |
| 2017-01-14 | $0.004811 | $0.004909 | $0.003875 | $0.003905 | $2.38 | $6,248.46 |
| 2017-01-15 | $0.003904 | $0.003927 | $0.003877 | $0.003898 | $1.97 | $6,236.10 |
| 2017-01-17 | $0.005417 | $0.005591 | $0.005413 | $0.005417 | $3.49 | $8,666.99 |
| 2017-01-18 | $0.005420 | $0.005958 | $0.001252 | $0.002515 | $700.89 | $4,023.52 |
| 2017-01-19 | $0.002525 | $0.003365 | $0.001997 | $0.002475 | $159.10 | $3,960.54 |
| 2017-01-20 | $0.002474 | $0.002560 | $0.001138 | $0.001953 | $93.87 | $3,125.47 |
| 2017-01-21 | $0.001892 | $0.002418 | $0.001621 | $0.001873 | $112.74 | $2,996.82 |
| 2017-01-22 | $0.001873 | $0.001915 | $0.001710 | $0.001765 | $10.32 | $2,823.95 |
| 2017-01-23 | $0.001767 | $0.002024 | $0.001752 | $0.001970 | $5.44 | $3,151.28 |
| 2017-01-24 | $0.001946 | $0.002137 | $0.001131 | $0.001678 | $33.85 | $2,684.83 |
| 2017-01-25 | $0.001679 | $0.001870 | $0.001616 | $0.001685 | $31.55 | $2,696.45 |
| 2017-01-26 | $0.001687 | $0.001846 | $0.001410 | $0.001834 | $39.45 | $2,934.88 |
| 2017-01-27 | $0.001834 | $0.003359 | $0.001770 | $0.002191 | $360.05 | $3,505.14 |
| 2017-01-28 | $0.002191 | $0.002618 | $0.001599 | $0.002618 | $186.24 | $4,188.05 |
| 2017-01-29 | $0.002618 | $0.002728 | $0.002377 | $0.002377 | $69.30 | $3,803.52 |
| 2017-01-30 | $0.002377 | $0.004594 | $0.002346 | $0.004512 | $69.33 | $7,218.51 |
| 2017-01-31 | $0.004510 | $0.01161 | $0.004510 | $0.009706 | $1,139.19 | $15,528.88 |