DAPPSTER DLISK
Xếp hạng #?
09:29:13 20/06/2018
DAPPSTER (DLISK)
Không hoạt động
Lịch sử giá DAPPSTER (DLISK) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.00009783 | $0.00009797 | $0.00009151 | $0.00009729 | $1.12 | $9,729.15 |
| 2016-09-02 | $0.00009729 | $0.00009731 | $0.00004573 | $0.00008058 | $29.47 | $8,057.56 |
| 2016-09-03 | $0.00008058 | $0.00008375 | $0.00006891 | $0.00008375 | $10.69 | $8,374.97 |
| 2016-09-04 | $0.00008380 | $0.00008566 | $0.00006662 | $0.00006695 | $6.39 | $6,694.97 |
| 2016-09-05 | $0.00006699 | $0.00009099 | $0.00006625 | $0.00006672 | $135.69 | $6,672.49 |
| 2016-09-06 | $0.00006672 | $0.00009708 | $0.00005447 | $0.00006715 | $559.99 | $6,714.80 |
| 2016-09-07 | $0.00006716 | $0.00007937 | $0.00005520 | $0.00006145 | $27.77 | $6,145.45 |
| 2016-09-08 | $0.00006145 | $0.00007545 | $0.00002499 | $0.00006264 | $854.80 | $6,264.33 |
| 2016-09-09 | $0.00006264 | $0.00006268 | $0.00004345 | $0.00006229 | $1.69 | $6,228.61 |
| 2016-09-10 | $0.00006229 | $0.00006869 | $0.00004979 | $0.00005612 | $107.68 | $5,611.58 |
| 2016-09-11 | $0.00005612 | $0.00005623 | $0.00004204 | $0.00004247 | $97.72 | $4,247.03 |
| 2016-09-12 | $0.00004249 | $0.00006693 | $0.00004247 | $0.00004866 | $4.26 | $4,865.94 |
| 2016-09-13 | $0.00004866 | $0.00005501 | $0.00003645 | $0.00005483 | $32.62 | $5,483.17 |
| 2016-09-14 | $0.00005480 | $0.00005508 | $0.00005476 | $0.00005497 | $0.06596 | $5,496.79 |
| 2016-09-15 | $0.00005496 | $0.00005496 | $0.00004251 | $0.00004251 | $0.1264 | $4,250.81 |
| 2016-09-16 | $0.00004251 | $0.00006079 | $0.00004251 | $0.00004856 | $7.73 | $4,855.78 |
| 2016-09-17 | $0.00004858 | $0.00006078 | $0.00004842 | $0.00004848 | $0.3495 | $4,847.87 |
| 2016-09-18 | $0.00004850 | $0.00006094 | $0.00004264 | $0.00004269 | $46.77 | $4,269.12 |
| 2016-09-19 | $0.00004269 | $0.00004277 | $0.00004258 | $0.00004264 | $0.8522 | $4,263.87 |
| 2016-09-20 | $0.00005482 | $0.00005485 | $0.00005471 | $0.00005475 | $45.41 | $5,474.81 |
| 2016-09-21 | $0.00005432 | $0.00005432 | $0.00004767 | $0.00004777 | $4.75 | $4,776.61 |
| 2016-09-22 | $0.00004777 | $0.00004788 | $0.00004770 | $0.00004770 | $0.4775 | $4,770.38 |
| 2016-09-23 | $0.00004770 | $0.00004826 | $0.00004193 | $0.00004823 | $36.82 | $4,822.74 |
| 2016-09-24 | $0.00004823 | $0.00004837 | $0.00004817 | $0.00004821 | $0.06031 | $4,820.55 |
| 2016-09-25 | $0.00004821 | $0.00004824 | $0.00003603 | $0.00003605 | $47.16 | $3,605.15 |
| 2016-09-26 | $0.00003605 | $0.00003648 | $0.00003603 | $0.00003648 | $0.07297 | $3,648.26 |
| 2016-09-27 | $0.00003648 | $0.00003649 | $0.00003625 | $0.00003637 | $0.8995 | $3,636.83 |
| 2016-09-28 | $0.00003637 | $0.00004848 | $0.00003628 | $0.00003629 | $0.2576 | $3,628.78 |
| 2016-09-29 | $0.00003630 | $0.00004853 | $0.00003629 | $0.00004845 | $0.6056 | $4,844.79 |
| 2016-09-30 | $0.00004846 | $0.00004851 | $0.00004833 | $0.00004846 | $0.6058 | $4,846.40 |