DAPPSTER DLISK
Xếp hạng #?
09:29:13 20/06/2018
DAPPSTER (DLISK)
Không hoạt động
Lịch sử giá DAPPSTER (DLISK) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.00003505 | $0.00003629 | $0.00003505 | $0.00003619 | $6.53 | $3,619.06 |
| 2016-11-03 | $0.00004431 | $0.00004435 | $0.00003693 | $0.00004130 | $38.41 | $4,130.23 |
| 2016-11-04 | $0.00004132 | $0.00004242 | $0.00004113 | $0.00004179 | $0.1143 | $4,179.15 |
| 2016-11-06 | $0.00004276 | $0.00004282 | $0.00004197 | $0.00004271 | $1.39 | $4,270.51 |
| 2016-11-07 | $0.00004269 | $0.00004269 | $0.00004201 | $0.00004229 | $0.2351 | $4,229.32 |
| 2016-11-08 | $0.00004235 | $0.00004244 | $0.00003534 | $0.00003550 | $4.61 | $3,550.37 |
| 2016-11-09 | $0.00003549 | $0.00004428 | $0.00003543 | $0.00004339 | $29.25 | $4,338.91 |
| 2016-11-10 | $0.00004340 | $0.00004340 | $0.00004284 | $0.00004309 | $0.1159 | $4,308.88 |
| 2016-11-12 | $0.00004302 | $0.00004955 | $0.00004240 | $0.00004935 | $0.4971 | $4,935.49 |
| 2016-11-13 | $0.00004935 | $0.00004936 | $0.00004841 | $0.00004863 | $0.07294 | $4,862.86 |
| 2016-11-14 | $0.00004228 | $0.00004228 | $0.00004228 | $0.00004228 | $0.4772 | $4,227.54 |
| 2016-11-15 | $0.00004230 | $0.00004294 | $0.00004230 | $0.00004270 | $0.4819 | $4,269.71 |
| 2016-11-16 | $0.00004270 | $0.00005137 | $0.00002854 | $0.00003721 | $19.74 | $3,721.23 |
| 2016-11-17 | $0.00003721 | $0.00004508 | $0.00003698 | $0.00003707 | $5.17 | $3,706.76 |
| 2016-11-18 | $0.00003705 | $0.00003764 | $0.00003684 | $0.00003757 | $3.76 | $3,756.74 |
| 2016-11-19 | $0.00003751 | $0.00003781 | $0.00003722 | $0.00003757 | $0.7515 | $3,757.40 |
| 2016-11-20 | $0.00003758 | $0.00003774 | $0.00003590 | $0.00003655 | $1.56 | $3,655.00 |
| 2016-11-21 | $0.00003655 | $0.00003689 | $0.00002952 | $0.00002958 | $0.6371 | $2,958.33 |
| 2016-11-22 | $0.00002957 | $0.00003767 | $0.00002946 | $0.00003757 | $0.07514 | $3,756.81 |
| 2016-11-23 | $0.00003757 | $0.00003761 | $0.00002956 | $0.00002978 | $56.33 | $2,978.32 |
| 2016-11-24 | $0.00002978 | $0.00002987 | $0.00002934 | $0.00002944 | $0.07360 | $2,944.19 |
| 2016-11-25 | $0.00002211 | $0.00002966 | $0.00002211 | $0.00002966 | $2.30 | $2,966.47 |
| 2016-11-26 | $0.00002967 | $0.00002967 | $0.00002189 | $0.00002207 | $1.13 | $2,206.84 |
| 2016-11-27 | $0.00002206 | $0.00002207 | $0.00002195 | $0.00002199 | $0.8912 | $2,198.50 |
| 2016-11-28 | $0.00002207 | $0.00002208 | $0.00002206 | $0.00002207 | $6.40 | $2,207.33 |
| 2016-11-29 | $0.00002207 | $0.00002212 | $0.00002204 | $0.00002206 | $6.40 | $2,206.29 |
| 2016-11-30 | $0.00002210 | $0.00002244 | $0.00002209 | $0.00002237 | $3.14 | $2,237.15 |