DAPPSTER DLISK
Xếp hạng #?
09:29:13 20/06/2018
DAPPSTER (DLISK)
Không hoạt động
Lịch sử giá DAPPSTER (DLISK) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.0001187 | $0.0001189 | $0.0001030 | $0.0001031 | $19.48 | $10,306.60 |
| 2016-08-02 | $0.0001031 | $0.0001154 | $0.00009043 | $0.00009854 | $25.80 | $9,854.37 |
| 2016-08-03 | $0.00009876 | $0.0001138 | $0.00009748 | $0.0001133 | $4.42 | $11,327.10 |
| 2016-08-04 | $0.0001133 | $0.0001156 | $0.00007921 | $0.0001099 | $11.33 | $10,987.50 |
| 2016-08-05 | $0.0001099 | $0.0001099 | $0.0001083 | $0.0001094 | $0.9689 | $10,936.10 |
| 2016-08-06 | $0.00008068 | $0.0001085 | $0.00006836 | $0.00009992 | $60.86 | $9,992.23 |
| 2016-08-07 | $0.00009992 | $0.0001068 | $0.00007629 | $0.0001067 | $22.19 | $10,668.40 |
| 2016-08-08 | $0.0001067 | $0.0001126 | $0.00009451 | $0.0001123 | $48.45 | $11,230.00 |
| 2016-08-09 | $0.0001123 | $0.0001123 | $0.00008805 | $0.00008817 | $35.48 | $8,817.01 |
| 2016-08-10 | $0.00008815 | $0.0001140 | $0.00008796 | $0.0001125 | $11.96 | $11,250.00 |
| 2016-08-11 | $0.0001125 | $0.0001255 | $0.0001125 | $0.0001178 | $35.77 | $11,782.40 |
| 2016-08-12 | $0.0001178 | $0.0001293 | $0.0001168 | $0.0001293 | $21.48 | $12,926.30 |
| 2016-08-13 | $0.0001292 | $0.0001292 | $0.00007606 | $0.0001171 | $49.90 | $11,711.80 |
| 2016-08-14 | $0.0001171 | $0.0001485 | $0.0001130 | $0.0001483 | $146.11 | $14,832.30 |
| 2016-08-15 | $0.0001483 | $0.0001549 | $0.0001019 | $0.0001021 | $23.85 | $10,210.30 |
| 2016-08-16 | $0.0001021 | $0.0001368 | $0.0001021 | $0.0001155 | $5.25 | $11,548.80 |
| 2016-08-17 | $0.0001156 | $0.0001161 | $0.0001029 | $0.0001032 | $6.93 | $10,317.90 |
| 2016-08-18 | $0.0001033 | $0.0001156 | $0.0001032 | $0.0001149 | $16.76 | $11,486.40 |
| 2016-08-19 | $0.0001149 | $0.0001156 | $0.0001148 | $0.0001156 | $0.1203 | $11,564.50 |
| 2016-08-20 | $0.0001094 | $0.0001457 | $0.00008110 | $0.0001454 | $283.49 | $14,542.40 |
| 2016-08-21 | $0.0001455 | $0.0001569 | $0.00008710 | $0.0001163 | $394.23 | $11,626.20 |
| 2016-08-22 | $0.0001163 | $0.0001293 | $0.00007638 | $0.0001174 | $357.64 | $11,735.10 |
| 2016-08-23 | $0.0001174 | $0.0001229 | $0.00008244 | $0.0001225 | $132.61 | $12,251.70 |
| 2016-08-24 | $0.0001225 | $0.0001226 | $0.00008698 | $0.00008703 | $33.40 | $8,702.73 |
| 2016-08-25 | $0.00008703 | $0.00009222 | $0.00007498 | $0.00007512 | $22.19 | $7,511.76 |
| 2016-08-26 | $0.00007511 | $0.00008709 | $0.00005791 | $0.00005796 | $61.77 | $5,795.83 |
| 2016-08-27 | $0.00005795 | $0.00008069 | $0.00005760 | $0.00007979 | $0.5119 | $7,979.26 |
| 2016-08-28 | $0.00007978 | $0.00008036 | $0.00003420 | $0.00008035 | $248.54 | $8,034.77 |
| 2016-08-29 | $0.00008037 | $0.00008066 | $0.00002878 | $0.00004019 | $147.51 | $4,018.75 |
| 2016-08-30 | $0.00004019 | $0.0001040 | $0.00004019 | $0.00007506 | $40.38 | $7,505.82 |
| 2016-08-31 | $0.00007509 | $0.00009783 | $0.00007465 | $0.00009783 | $3.42 | $9,783.02 |