Digitalfund DTF
Xếp hạng #?
07:09:11 19/10/2017
Digitalfund (DTF)
Không hoạt động
Lịch sử giá Digitalfund (DTF) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.1501 | $0.1646 | $0.1501 | $0.1529 | $534.19 | $0 |
| 2016-10-02 | $0.1529 | $0.1529 | $0.1501 | $0.1501 | $517.34 | $0 |
| 2016-10-03 | $0.1504 | $0.1598 | $0.1499 | $0.1499 | $1,491.63 | $0 |
| 2016-10-04 | $0.1499 | $0.1501 | $0.1488 | $0.1498 | $992.94 | $0 |
| 2016-10-05 | $0.1498 | $0.1500 | $0.1485 | $0.1499 | $3,699.11 | $0 |
| 2016-10-06 | $0.1499 | $0.1515 | $0.1064 | $0.1515 | $2,737.90 | $0 |
| 2016-10-07 | $0.1514 | $0.1574 | $0.1499 | $0.1499 | $770.28 | $0 |
| 2016-10-08 | $0.1499 | $0.1604 | $0.1051 | $0.1052 | $1,120.06 | $0 |
| 2016-10-09 | $0.1051 | $0.1424 | $0.1049 | $0.1364 | $1,242.01 | $0 |
| 2016-10-10 | $0.1363 | $0.1363 | $0.1051 | $0.1051 | $2,013.89 | $0 |
| 2016-10-11 | $0.1057 | $0.1072 | $0.04021 | $0.06106 | $5,621.02 | $0 |
| 2016-10-12 | $0.06107 | $0.06107 | $0.03423 | $0.04197 | $7,718.39 | $0 |
| 2016-10-13 | $0.04198 | $0.05270 | $0.03984 | $0.04460 | $8,638.31 | $0 |
| 2016-10-14 | $0.04460 | $0.04460 | $0.02974 | $0.03136 | $3,208.17 | $0 |
| 2016-10-15 | $0.03136 | $0.04861 | $0.03136 | $0.04861 | $2,287.44 | $0 |
| 2016-10-16 | $0.05247 | $0.05247 | $0.03418 | $0.04385 | $3,977.50 | $0 |
| 2016-10-17 | $0.04384 | $0.04384 | $0.03207 | $0.03801 | $746.55 | $0 |
| 2016-10-18 | $0.03801 | $0.03801 | $0.02893 | $0.03383 | $3,559.51 | $0 |
| 2016-10-19 | $0.03383 | $0.03383 | $0.01781 | $0.03073 | $4,830.94 | $0 |
| 2016-10-20 | $0.03073 | $0.03191 | $0.02522 | $0.02788 | $959.11 | $0 |
| 2016-10-21 | $0.02788 | $0.02917 | $0.02618 | $0.02618 | $861.96 | $0 |
| 2016-10-22 | $0.02619 | $0.02663 | $0.01981 | $0.02307 | $1,343.46 | $0 |
| 2016-10-23 | $0.02307 | $0.02307 | $0.01804 | $0.02070 | $445.72 | $0 |
| 2016-10-24 | $0.02069 | $0.02069 | $0.01388 | $0.01388 | $556.59 | $0 |
| 2016-10-25 | $0.01388 | $0.01845 | $0.01329 | $0.01461 | $501.99 | $0 |
| 2016-10-26 | $0.01461 | $0.01461 | $0.01137 | $0.01285 | $780.40 | $0 |
| 2016-10-27 | $0.01285 | $0.01697 | $0.01018 | $0.01342 | $3,147.83 | $0 |
| 2016-10-28 | $0.01342 | $0.01475 | $0.01312 | $0.01475 | $343.26 | $0 |
| 2016-10-29 | $0.01476 | $0.01476 | $0.01166 | $0.01313 | $3,120.35 | $0 |
| 2016-10-30 | $0.01313 | $0.01328 | $0.01180 | $0.01299 | $1,063.09 | $0 |
| 2016-10-31 | $0.01303 | $0.01318 | $0.01185 | $0.01254 | $984.01 | $0 |