Destiny DES
Xếp hạng #?
04:49:11 23/06/2018
Destiny (DES)
Không hoạt động
Lịch sử giá Destiny (DES) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.05441 | $0.08199 | $0.05441 | $0.08088 | $2,162.97 | $129,408 |
| 2018-01-02 | $0.08087 | $0.08710 | $0.07808 | $0.08531 | $233.80 | $136,499 |
| 2018-01-03 | $0.08501 | $0.08860 | $0.08407 | $0.08525 | $1.93 | $136,403 |
| 2018-01-04 | $0.04016 | $0.04128 | $0.03925 | $0.04128 | $3.04 | $66,055.20 |
| 2018-01-05 | $0.04129 | $0.09618 | $0.04089 | $0.09537 | $38.20 | $152,598 |
| 2018-01-06 | $0.09545 | $0.09718 | $0.09196 | $0.09692 | $6.63 | $155,074 |
| 2018-01-07 | $0.09685 | $0.09685 | $0.04767 | $0.09181 | $24.97 | $146,900 |
| 2018-01-08 | $0.09168 | $0.09203 | $0.08005 | $0.08502 | $13.92 | $136,030 |
| 2018-01-09 | $0.08479 | $0.08686 | $0.05465 | $0.05542 | $50.34 | $88,678.88 |
| 2018-01-10 | $0.05550 | $0.08115 | $0.05255 | $0.05699 | $59.15 | $91,190.08 |
| 2018-01-11 | $0.05693 | $0.08283 | $0.05559 | $0.07588 | $150.27 | $121,410 |
| 2018-01-12 | $0.07638 | $0.08043 | $0.07413 | $0.07801 | $203.52 | $124,810 |
| 2018-01-13 | $0.07792 | $0.08130 | $0.05387 | $0.05454 | $3.87 | $87,257.44 |
| 2018-01-14 | $0.05457 | $0.07834 | $0.05173 | $0.07805 | $2.76 | $124,874 |
| 2018-01-15 | $0.07748 | $0.08152 | $0.07707 | $0.07725 | $202.18 | $123,598 |
| 2018-01-16 | $0.07734 | $0.07734 | $0.03984 | $0.04374 | $336.91 | $69,984.48 |
| 2018-01-17 | $0.04352 | $0.06536 | $0.02625 | $0.06303 | $200.57 | $100,844 |
| 2018-01-18 | $0.06327 | $0.06876 | $0.06078 | $0.06462 | $3.44 | $103,390 |
| 2018-01-19 | $0.06394 | $0.06838 | $0.06276 | $0.06584 | $162.01 | $105,340 |
| 2018-01-20 | $0.06655 | $0.07333 | $0.06652 | $0.07019 | $9.48 | $112,304 |
| 2018-01-21 | $0.07035 | $0.07086 | $0.06411 | $0.06550 | $9.81 | $104,804 |
| 2018-01-22 | $0.06640 | $0.06817 | $0.06473 | $0.06756 | $10.12 | $108,091 |
| 2018-01-23 | $0.04259 | $0.04322 | $0.04121 | $0.04121 | $7.83 | $65,943.52 |
| 2018-01-24 | $0.04119 | $0.04135 | $0.04006 | $0.04051 | $7.70 | $64,821.76 |
| 2018-01-25 | $0.06737 | $0.06737 | $0.06449 | $0.06602 | $314.57 | $105,635 |
| 2018-01-26 | $0.06585 | $0.06855 | $0.03847 | $0.04119 | $8.24 | $65,907.84 |
| 2018-01-27 | $0.04117 | $0.06842 | $0.04040 | $0.06702 | $1.26 | $107,230 |
| 2018-01-28 | $0.06736 | $0.2286 | $0.02220 | $0.03739 | $22,130.90 | $59,819.52 |
| 2018-01-29 | $0.03735 | $0.05571 | $0.03568 | $0.03616 | $3,139.80 | $57,861.28 |
| 2018-01-30 | $0.03618 | $0.04842 | $0.03167 | $0.03220 | $2,744.56 | $51,525.60 |
| 2018-01-31 | $0.03225 | $0.05063 | $0.02520 | $0.05063 | $1,037.08 | $81,012.32 |