DFSCoin DFS
Xếp hạng #?
03:34:15 08/05/2018
DFSCoin (DFS)
Không hoạt động
Lịch sử giá DFSCoin (DFS) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.04396 | $0.04480 | $0.03622 | $0.04036 | $1,031.96 | $703,269 |
| 2018-04-02 | $0.04056 | $0.04387 | $0.03952 | $0.04038 | $4,731.02 | $703,786 |
| 2018-04-03 | $0.04041 | $0.05061 | $0.04041 | $0.04668 | $15,343.10 | $813,773 |
| 2018-04-04 | $0.04664 | $0.04747 | $0.03998 | $0.04034 | $19,570.50 | $703,574 |
| 2018-04-05 | $0.04035 | $0.04363 | $0.03902 | $0.04284 | $5,623.33 | $747,253 |
| 2018-04-06 | $0.04262 | $0.05592 | $0.04262 | $0.04744 | $35,404.70 | $827,818 |
| 2018-04-07 | $0.04718 | $0.06559 | $0.04528 | $0.05511 | $89,710.10 | $962,236 |
| 2018-04-08 | $0.05516 | $0.06521 | $0.04994 | $0.05690 | $15,532.00 | $993,577 |
| 2018-04-09 | $0.05700 | $0.06106 | $0.04910 | $0.05393 | $19,842.50 | $941,607 |
| 2018-04-10 | $0.05397 | $0.05404 | $0.02988 | $0.03412 | $25,120.90 | $595,890 |
| 2018-04-11 | $0.03415 | $0.04273 | $0.03073 | $0.03902 | $17,181.90 | $681,741 |
| 2018-04-12 | $0.03893 | $0.04823 | $0.03364 | $0.03954 | $5,120.55 | $690,835 |
| 2018-04-13 | $0.03959 | $0.05804 | $0.03813 | $0.05101 | $7,187.56 | $891,883 |
| 2018-04-14 | $0.05101 | $0.05320 | $0.04367 | $0.04675 | $3,717.42 | $817,862 |
| 2018-04-15 | $0.04446 | $0.04957 | $0.04228 | $0.04468 | $3,857.84 | $781,883 |
| 2018-04-16 | $0.04466 | $0.04962 | $0.04076 | $0.04137 | $2,543.31 | $723,917 |
| 2018-04-17 | $0.04139 | $0.04640 | $0.03932 | $0.03945 | $7,698.01 | $690,330 |
| 2018-04-18 | $0.03948 | $0.04817 | $0.03944 | $0.04524 | $1,128.91 | $791,862 |
| 2018-04-19 | $0.04528 | $0.04938 | $0.04065 | $0.04274 | $12,358.60 | $748,118 |
| 2018-04-20 | $0.04276 | $0.04948 | $0.04202 | $0.04596 | $6,661.31 | $804,592 |
| 2018-04-21 | $0.04598 | $0.05383 | $0.04563 | $0.05000 | $3,090.25 | $875,790 |
| 2018-04-22 | $0.05000 | $0.05353 | $0.04841 | $0.05103 | $2,355.26 | $894,364 |
| 2018-04-23 | $0.05093 | $0.05332 | $0.04845 | $0.05325 | $3,734.86 | $933,563 |
| 2018-04-24 | $0.05329 | $0.06679 | $0.05157 | $0.05907 | $3,907.52 | $1,036,199 |
| 2018-04-25 | $0.05867 | $0.07380 | $0.05434 | $0.06563 | $15,929.60 | $1,151,249 |
| 2018-04-26 | $0.06618 | $0.07315 | $0.05569 | $0.06356 | $8,718.36 | $1,114,922 |
| 2018-04-27 | $0.06364 | $0.07781 | $0.06331 | $0.07563 | $15,531.40 | $1,331,792 |
| 2018-04-28 | $0.07537 | $0.07720 | $0.06852 | $0.07635 | $18,274.90 | $1,345,461 |
| 2018-04-29 | $0.07177 | $0.08231 | $0.07073 | $0.08231 | $22,291.70 | $1,450,651 |
| 2018-04-30 | $0.08229 | $0.08242 | $0.07126 | $0.07477 | $12,333.70 | $1,322,896 |