DAPPSTER DLISK
Xếp hạng #?
09:29:13 20/06/2018
DAPPSTER (DLISK)
Không hoạt động
Lịch sử giá DAPPSTER (DLISK) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.00005782 | $0.00006018 | $0.00005752 | $0.00005987 | $0.2574 | $5,986.66 |
| 2017-01-02 | $0.00005990 | $0.00005995 | $0.00003987 | $0.00004087 | $0.3782 | $4,087.16 |
| 2017-01-03 | $0.00004087 | $0.00004176 | $0.00004086 | $0.00004176 | $3.17 | $4,176.32 |
| 2017-01-04 | $0.00004175 | $0.00004430 | $0.00004175 | $0.00004371 | $3.32 | $4,370.80 |
| 2017-01-07 | $0.00002682 | $0.00002726 | $0.00002682 | $0.00002726 | $0.2726 | $2,725.72 |
| 2017-01-08 | $0.00002726 | $0.00002828 | $0.00002662 | $0.00002727 | $0.2727 | $2,727.03 |
| 2017-01-09 | $0.00002681 | $0.00002713 | $0.00002674 | $0.00002710 | $2.79 | $2,709.91 |
| 2017-01-10 | $0.00002708 | $0.00002745 | $0.00002703 | $0.00002718 | $2.79 | $2,717.85 |
| 2017-01-12 | $0.00003071 | $0.00003305 | $0.00003023 | $0.00003221 | $0.4832 | $3,221.32 |
| 2017-01-13 | $0.00003219 | $0.00004020 | $0.00003120 | $0.00003291 | $6.08 | $3,291.36 |
| 2017-01-14 | $0.00003296 | $0.00004171 | $0.00003250 | $0.00003275 | $0.8396 | $3,274.88 |
| 2017-01-15 | $0.00003274 | $0.00003293 | $0.00003251 | $0.00003271 | $0.7489 | $3,270.52 |
| 2017-01-16 | $0.00004152 | $0.00004157 | $0.00004152 | $0.00004157 | $4.70 | $4,156.63 |
| 2017-01-17 | $0.00004158 | $0.00006374 | $0.00004154 | $0.00006351 | $11.03 | $6,351.44 |
| 2017-01-18 | $0.00006356 | $0.00006422 | $0.00004351 | $0.00004415 | $0.5027 | $4,414.84 |
| 2017-01-19 | $0.00004433 | $0.00004523 | $0.00004422 | $0.00004497 | $0.4618 | $4,497.22 |
| 2017-01-20 | $0.00004495 | $0.00005396 | $0.00002661 | $0.00005370 | $46.22 | $5,370.25 |
| 2017-01-21 | $0.00005370 | $0.00005564 | $0.00005370 | $0.00005522 | $0.09388 | $5,522.17 |
| 2017-01-22 | $0.00003719 | $0.00003719 | $0.00003590 | $0.00003694 | $1.99 | $3,694.45 |
| 2017-01-23 | $0.00003699 | $0.00005570 | $0.00003667 | $0.00005530 | $1.59 | $5,529.62 |
| 2017-01-24 | $0.00005464 | $0.00005545 | $0.00004461 | $0.00004461 | $30.82 | $4,461.43 |
| 2017-01-25 | $0.00004463 | $0.00004516 | $0.00003582 | $0.00004508 | $6.50 | $4,507.71 |
| 2017-01-26 | $0.00004512 | $0.00004597 | $0.00003661 | $0.00003670 | $18.71 | $3,670.22 |
| 2017-01-27 | $0.00003670 | $0.00005539 | $0.00003663 | $0.00005519 | $0.7655 | $5,518.58 |
| 2017-01-28 | $0.00005518 | $0.00005543 | $0.00004607 | $0.00004608 | $0.4561 | $4,607.91 |
| 2017-01-29 | $0.00004608 | $0.00005526 | $0.00004597 | $0.00004598 | $2.13 | $4,597.59 |
| 2017-01-30 | $0.00004597 | $0.0001658 | $0.00003684 | $0.00006445 | $1,340.27 | $6,445.10 |
| 2017-01-31 | $0.00006443 | $0.0001055 | $0.00004608 | $0.00006794 | $121.43 | $6,793.88 |