Digitalfund DTF
Xếp hạng #?
07:09:11 19/10/2017
Digitalfund (DTF)
Không hoạt động
Lịch sử giá Digitalfund (DTF) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.01055 | $0.01085 | $0.009520 | $0.01027 | $33,383.90 | $0 |
| 2017-08-02 | $0.01028 | $0.01235 | $0.009680 | $0.01235 | $36,718.80 | $0 |
| 2017-08-03 | $0.01235 | $0.01309 | $0.009662 | $0.01103 | $40,730.10 | $0 |
| 2017-08-04 | $0.01102 | $0.01102 | $0.009672 | $0.01025 | $29,833.90 | $0 |
| 2017-08-05 | $0.01025 | $0.01114 | $0.009655 | $0.01084 | $32,948.80 | $0 |
| 2017-08-06 | $0.01084 | $0.01114 | $0.008616 | $0.009309 | $20,915.00 | $0 |
| 2017-08-07 | $0.009318 | $0.01086 | $0.008038 | $0.01042 | $37,858.40 | $0 |
| 2017-08-08 | $0.009967 | $0.01056 | $0.007438 | $0.009099 | $27,063.30 | $0 |
| 2017-08-09 | $0.009098 | $0.009136 | $0.008218 | $0.008533 | $33,858.40 | $0 |
| 2017-08-10 | $0.008541 | $0.008990 | $0.006761 | $0.007503 | $32,798.40 | $0 |
| 2017-08-11 | $0.007521 | $0.007972 | $0.006017 | $0.006449 | $24,770.00 | $0 |
| 2017-08-12 | $0.006451 | $0.009452 | $0.006151 | $0.007202 | $26,764.80 | $0 |
| 2017-08-13 | $0.007202 | $0.008853 | $0.007202 | $0.007951 | $40,074.80 | $0 |
| 2017-08-14 | $0.007952 | $0.007952 | $0.006601 | $0.007198 | $15,179.00 | $0 |
| 2017-08-15 | $0.007194 | $0.007344 | $0.006592 | $0.007039 | $29,503.10 | $0 |
| 2017-08-16 | $0.007032 | $0.007481 | $0.006729 | $0.006871 | $21,695.00 | $0 |
| 2017-08-17 | $0.006876 | $0.007474 | $0.005697 | $0.006594 | $29,542.10 | $0 |
| 2017-08-18 | $0.006741 | $0.008840 | $0.005842 | $0.008234 | $34,276.20 | $0 |
| 2017-08-19 | $0.008393 | $0.01798 | $0.007344 | $0.01064 | $169,986 | $0 |
| 2017-08-20 | $0.01064 | $0.01155 | $0.009144 | $0.009893 | $40,637.80 | $0 |
| 2017-08-21 | $0.009895 | $0.009895 | $0.007643 | $0.009146 | $36,195.60 | $0 |
| 2017-08-22 | $0.009150 | $0.009906 | $0.008250 | $0.009605 | $24,518.00 | $0 |
| 2017-08-23 | $0.009609 | $0.01096 | $0.008557 | $0.01005 | $34,023.60 | $0 |
| 2017-08-24 | $0.01006 | $0.01126 | $0.009306 | $0.009307 | $35,727.50 | $0 |
| 2017-08-25 | $0.009306 | $0.01051 | $0.009153 | $0.01022 | $32,380.20 | $0 |
| 2017-08-26 | $0.01023 | $0.01023 | $0.009627 | $0.009928 | $29,800.60 | $0 |
| 2017-08-27 | $0.009928 | $0.009928 | $0.009027 | $0.009328 | $27,530.00 | $0 |
| 2017-08-28 | $0.009417 | $0.009569 | $0.008622 | $0.008925 | $34,200.40 | $0 |
| 2017-08-29 | $0.008928 | $0.01045 | $0.008626 | $0.009394 | $16,364.50 | $0 |
| 2017-08-30 | $0.009399 | $0.009854 | $0.008506 | $0.009101 | $36,882.90 | $0 |
| 2017-08-31 | $0.009101 | $0.009253 | $0.008484 | $0.008490 | $22,668.50 | $0 |