DAPPSTER DLISK
Xếp hạng #?
09:29:13 20/06/2018
DAPPSTER (DLISK)
Không hoạt động
Lịch sử giá DAPPSTER (DLISK) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.00002237 | $0.00003027 | $0.00002237 | $0.00003027 | $0.3027 | $3,027.10 |
| 2016-12-02 | $0.00003030 | $0.00003125 | $0.00003030 | $0.00003101 | $0.3101 | $3,100.61 |
| 2016-12-03 | $0.00001554 | $0.00003087 | $0.00001530 | $0.00003084 | $94.37 | $3,084.45 |
| 2016-12-04 | $0.00003085 | $0.00003088 | $0.00003073 | $0.00003082 | $0.6163 | $3,081.74 |
| 2016-12-06 | $0.00003058 | $0.00003062 | $0.00003047 | $0.00003057 | $0.6114 | $3,056.89 |
| 2016-12-07 | $0.00003057 | $0.00003061 | $0.00003039 | $0.00003059 | $0.6118 | $3,058.80 |
| 2016-12-09 | $0.00002317 | $0.00002324 | $0.00002315 | $0.00002318 | $9.80 | $2,318.38 |
| 2016-12-10 | $0.00002319 | $0.00002326 | $0.00002319 | $0.00002324 | $9.82 | $2,323.98 |
| 2016-12-14 | $0.00003124 | $0.00003128 | $0.00003108 | $0.00003126 | $1.56 | $3,125.92 |
| 2016-12-15 | $0.00003126 | $0.00003126 | $0.00003116 | $0.00003118 | $1.56 | $3,117.88 |
| 2016-12-17 | $0.00003166 | $0.00003166 | $0.00003162 | $0.00003163 | $0.09493 | $3,163.24 |
| 2016-12-18 | $0.00003163 | $0.00003179 | $0.00003152 | $0.00003154 | $0.09464 | $3,153.68 |
| 2016-12-20 | $0.00002380 | $0.00002404 | $0.00002379 | $0.00002404 | $0.4807 | $2,403.57 |
| 2016-12-21 | $0.00002403 | $0.00002503 | $0.00002398 | $0.00002503 | $0.9039 | $2,502.84 |
| 2016-12-22 | $0.00002503 | $0.00002627 | $0.00002502 | $0.00002595 | $3.12 | $2,594.58 |
| 2016-12-23 | $0.00002594 | $0.00002695 | $0.00002594 | $0.00002689 | $3.24 | $2,688.89 |
| 2016-12-25 | $0.00003575 | $0.00004484 | $0.00003565 | $0.00004483 | $23.05 | $4,482.95 |
| 2016-12-26 | $0.00004481 | $0.0001731 | $0.00004481 | $0.0001088 | $412.31 | $10,884.50 |
| 2016-12-27 | $0.0001089 | $0.0001091 | $0.00002760 | $0.00003731 | $253.18 | $3,730.62 |
| 2016-12-28 | $0.00003733 | $0.00003873 | $0.00002880 | $0.00002927 | $8.59 | $2,927.34 |
| 2016-12-29 | $0.00002928 | $0.00003902 | $0.00002902 | $0.00002920 | $3.73 | $2,920.49 |
| 2016-12-30 | $0.00002920 | $0.00002920 | $0.00002805 | $0.00002883 | $0.2403 | $2,883.32 |
| 2016-12-31 | $0.00002884 | $0.00005782 | $0.00002852 | $0.00005782 | $3.33 | $5,781.59 |