Destiny DES
Xếp hạng #?
04:49:11 23/06/2018
Destiny (DES)
Không hoạt động
Lịch sử giá Destiny (DES) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.03170 | $0.03319 | $0.03145 | $0.03300 | $1.85 | $52,795.20 |
| 2018-03-02 | $0.03328 | $0.05950 | $0.02784 | $0.02813 | $1,977.61 | $45,014.08 |
| 2018-03-03 | $0.02810 | $0.02965 | $0.02810 | $0.02957 | $58.46 | $47,305.12 |
| 2018-03-04 | $0.02951 | $0.02969 | $0.02642 | $0.02969 | $17.45 | $47,496.80 |
| 2018-03-05 | $0.02966 | $0.03817 | $0.02662 | $0.03773 | $64.21 | $60,362.40 |
| 2018-03-06 | $0.03762 | $0.03762 | $0.02344 | $0.02372 | $61.97 | $37,951.36 |
| 2018-03-07 | $0.02369 | $0.02483 | $0.02191 | $0.02298 | $3.68 | $36,765.92 |
| 2018-03-08 | $0.02295 | $0.02409 | $0.02039 | $0.02104 | $66.59 | $33,669.44 |
| 2018-03-09 | $0.02091 | $0.02205 | $0.01887 | $0.02194 | $125.29 | $35,097.60 |
| 2018-03-10 | $0.02195 | $0.02305 | $0.02068 | $0.02087 | $2.66 | $33,391.04 |
| 2018-03-11 | $0.02080 | $0.02334 | $0.02024 | $0.02298 | $11.68 | $36,766.08 |
| 2018-03-12 | $0.02291 | $0.02374 | $0.02106 | $0.02185 | $8.23 | $34,956.16 |
| 2018-03-13 | $0.02172 | $0.02266 | $0.02121 | $0.02168 | $1.56 | $34,688.64 |
| 2018-03-15 | $0.02024 | $0.02135 | $0.01934 | $0.02000 | $9.10 | $32,003.04 |
| 2018-03-16 | $0.01999 | $0.02063 | $0.01924 | $0.02056 | $1.89 | $32,900.64 |
| 2018-03-17 | $0.02031 | $0.02050 | $0.01976 | $0.02016 | $1.18 | $32,255.68 |
| 2018-03-18 | $0.02011 | $0.02094 | $0.01859 | $0.02073 | $15.43 | $33,163.04 |
| 2018-03-19 | $0.02064 | $0.02239 | $0.02051 | $0.02200 | $5.26 | $35,204.00 |
| 2018-03-20 | $0.02225 | $0.02514 | $0.02153 | $0.02346 | $28.35 | $37,543.84 |
| 2018-03-21 | $0.02351 | $0.02403 | $0.02293 | $0.02326 | $200.06 | $37,215.52 |
| 2018-03-22 | $0.02322 | $0.02368 | $0.02318 | $0.02352 | $202.27 | $37,626.72 |
| 2018-03-23 | $0.02342 | $0.02442 | $0.02312 | $0.02442 | $13.36 | $39,071.04 |
| 2018-03-24 | $0.02478 | $0.02483 | $0.02185 | $0.02190 | $1.61 | $35,038.72 |
| 2018-03-25 | $0.02160 | $0.02371 | $0.02136 | $0.02154 | $3.57 | $34,461.12 |
| 2018-03-26 | $0.02152 | $0.02164 | $0.02002 | $0.02086 | $2.21 | $33,380.32 |
| 2018-03-27 | $0.02083 | $0.02090 | $0.01750 | $0.01752 | $12.33 | $28,038.88 |
| 2018-03-28 | $0.01752 | $0.01822 | $0.01742 | $0.01785 | $1.13 | $28,555.04 |
| 2018-03-29 | $0.01787 | $0.01790 | $0.01655 | $0.01667 | $1.05 | $26,673.92 |
| 2018-03-30 | $0.01823 | $0.01973 | $0.01812 | $0.01907 | $4.70 | $30,516.48 |
| 2018-03-31 | $0.01908 | $0.02008 | $0.01902 | $0.01968 | $1.72 | $31,489.92 |