Digitalfund DTF
Xếp hạng #?
07:09:11 19/10/2017
Digitalfund (DTF)
Không hoạt động
Lịch sử giá Digitalfund (DTF) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.002616 | $0.003051 | $0.002616 | $0.002905 | $2,208.62 | $0 |
| 2017-02-02 | $0.002907 | $0.003197 | $0.002906 | $0.003051 | $8,508.65 | $0 |
| 2017-02-03 | $0.003052 | $0.003057 | $0.002910 | $0.002911 | $208.43 | $0 |
| 2017-02-04 | $0.002911 | $0.002911 | $0.002329 | $0.002765 | $3,105.21 | $0 |
| 2017-02-05 | $0.002765 | $0.002765 | $0.002764 | $0.002764 | $3,103.22 | $0 |
| 2017-02-06 | $0.002766 | $0.002911 | $0.002620 | $0.002769 | $2,111.92 | $0 |
| 2017-02-07 | $0.002768 | $0.002768 | $0.002470 | $0.002470 | $1,068.79 | $0 |
| 2017-02-08 | $0.002469 | $0.002473 | $0.002324 | $0.002473 | $338.56 | $0 |
| 2017-02-09 | $0.002473 | $0.002476 | $0.002473 | $0.002475 | $128.99 | $0 |
| 2017-02-10 | $0.002468 | $0.002472 | $0.002468 | $0.002471 | $4.94 | $0 |
| 2017-02-11 | $0.002471 | $0.002617 | $0.002325 | $0.002617 | $438.61 | $0 |
| 2017-02-12 | $0.002617 | $0.002617 | $0.002616 | $0.002616 | $5.23 | $0 |
| 2017-02-14 | $0.002180 | $0.002331 | $0.002036 | $0.002330 | $508.76 | $0 |
| 2017-02-15 | $0.002330 | $0.002476 | $0.002183 | $0.002474 | $860.88 | $0 |
| 2017-02-16 | $0.002474 | $0.002480 | $0.002474 | $0.002480 | $53.66 | $0 |
| 2017-02-17 | $0.002480 | $0.002912 | $0.002184 | $0.002912 | $1,165.73 | $0 |
| 2017-02-18 | $0.002913 | $0.002913 | $0.002330 | $0.002330 | $23.27 | $0 |
| 2017-02-19 | $0.002330 | $0.002330 | $0.002330 | $0.002330 | $23.27 | $0 |
| 2017-02-20 | $0.002479 | $0.002908 | $0.002331 | $0.002908 | $843.65 | $0 |
| 2017-02-21 | $0.002908 | $0.002908 | $0.002759 | $0.002760 | $87.14 | $0 |
| 2017-02-22 | $0.002761 | $0.002761 | $0.002761 | $0.002761 | $58.37 | $0 |
| 2017-02-23 | $0.002326 | $0.002330 | $0.002326 | $0.002330 | $232.96 | $0 |
| 2017-02-24 | $0.002330 | $0.002475 | $0.002329 | $0.002475 | $42.04 | $0 |
| 2017-02-25 | $0.002476 | $0.002622 | $0.002330 | $0.002330 | $117.93 | $0 |
| 2017-02-26 | $0.002330 | $0.002330 | $0.002184 | $0.002185 | $78.98 | $0 |
| 2017-02-27 | $0.002175 | $0.002331 | $0.001885 | $0.002327 | $761.90 | $0 |
| 2017-02-28 | $0.002329 | $0.002621 | $0.002038 | $0.002621 | $553.62 | $0 |