Distrocoin DIS
Xếp hạng #?
10:39:14 17/09/2014
Distrocoin (DIS)
Không hoạt động
Lịch sử giá Distrocoin (DIS) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-03 | $0.006565 | $0.007910 | $0.004453 | $0.005007 | $12,631.30 | $58,281.21 |
| 2014-06-04 | $0.005007 | $0.02154 | $0.004462 | $0.01511 | $74,857.10 | $191,931 |
| 2014-06-05 | $0.01475 | $0.01936 | $0.008268 | $0.01122 | $47,816.00 | $142,506 |
| 2014-06-06 | $0.01120 | $0.01453 | $0.007314 | $0.009979 | $24,415.50 | $126,724 |
| 2014-06-07 | $0.009972 | $0.01015 | $0.004673 | $0.005450 | $10,172.60 | $69,204.53 |
| 2014-06-08 | $0.005451 | $0.007530 | $0.003051 | $0.005110 | $5,951.10 | $64,888.09 |
| 2014-06-09 | $0.005109 | $0.005703 | $0.002839 | $0.004671 | $6,351.52 | $59,311.78 |
| 2014-06-10 | $0.004669 | $0.005032 | $0.003481 | $0.003533 | $3,447.78 | $44,861.57 |
| 2014-06-11 | $0.003534 | $0.005727 | $0.003416 | $0.005599 | $3,607.59 | $71,099.87 |
| 2014-06-12 | $0.005591 | $0.007342 | $0.004243 | $0.004452 | $3,314.44 | $56,535.75 |
| 2014-06-13 | $0.004427 | $0.004427 | $0.002486 | $0.003560 | $2,143.82 | $45,213.97 |
| 2014-06-14 | $0.003564 | $0.004414 | $0.003031 | $0.003171 | $1,738.19 | $40,264.61 |
| 2014-06-15 | $0.003147 | $0.003492 | $0.002376 | $0.002528 | $926.22 | $32,104.03 |
| 2014-06-16 | $0.002526 | $0.002701 | $0.001528 | $0.001556 | $722.79 | $19,759.21 |
| 2014-06-17 | $0.001562 | $0.003990 | $0.001562 | $0.002915 | $2,332.23 | $37,011.73 |
| 2014-06-18 | $0.002914 | $0.003830 | $0.002285 | $0.002573 | $1,193.25 | $32,670.16 |
| 2014-06-19 | $0.002574 | $0.003207 | $0.002443 | $0.002491 | $822.59 | $31,638.48 |
| 2014-06-20 | $0.002490 | $0.002548 | $0.001971 | $0.002485 | $444.04 | $31,563.68 |
| 2014-06-21 | $0.002016 | $0.002376 | $0.001695 | $0.001710 | $786.67 | $21,714.24 |
| 2014-06-22 | $0.001707 | $0.002460 | $0.001706 | $0.001789 | $379.67 | $22,722.29 |
| 2014-06-23 | $0.001789 | $0.002236 | $0.001597 | $0.001779 | $683.96 | $22,589.72 |
| 2014-06-24 | $0.001779 | $0.003038 | $0.001483 | $0.001662 | $990.32 | $21,111.03 |
| 2014-06-25 | $0.001767 | $0.002225 | $0.001699 | $0.001865 | $696.46 | $23,687.30 |
| 2014-06-26 | $0.001863 | $0.002265 | $0.001217 | $0.002242 | $773.29 | $28,471.70 |
| 2014-06-27 | $0.002246 | $0.002246 | $0.001476 | $0.001505 | $174.37 | $19,117.90 |
| 2014-06-28 | $0.002097 | $0.003416 | $0.001802 | $0.002996 | $1,475.84 | $38,051.66 |
| 2014-06-29 | $0.002995 | $0.003023 | $0.002095 | $0.002112 | $266.88 | $26,826.65 |
| 2014-06-30 | $0.002114 | $0.002221 | $0.001444 | $0.001980 | $498.74 | $27,442.61 |