DAPPSTER DLISK
Xếp hạng #?
09:29:13 20/06/2018
DAPPSTER (DLISK)
Không hoạt động
Lịch sử giá DAPPSTER (DLISK) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.00006793 | $0.00008756 | $0.00004905 | $0.00004946 | $18.09 | $4,945.57 |
| 2017-02-02 | $0.00004945 | $0.00008108 | $0.00004930 | $0.00008094 | $2.53 | $8,094.40 |
| 2017-02-03 | $0.00008092 | $0.00008271 | $0.00005059 | $0.00006179 | $7.07 | $6,179.46 |
| 2017-02-04 | $0.00006188 | $0.00008340 | $0.00006091 | $0.00007300 | $4.44 | $7,300.30 |
| 2017-02-05 | $0.00007305 | $0.00007305 | $0.00005112 | $0.00005137 | $38.87 | $5,136.70 |
| 2017-02-06 | $0.00005142 | $0.00006242 | $0.00004119 | $0.00006229 | $13.42 | $6,228.90 |
| 2017-02-07 | $0.00006241 | $0.00006359 | $0.00005278 | $0.00005307 | $0.1393 | $5,306.75 |
| 2017-02-08 | $0.00005312 | $0.00006474 | $0.00003189 | $0.00003189 | $71.69 | $3,189.21 |
| 2017-02-09 | $0.00003194 | $0.00005956 | $0.00002885 | $0.00004972 | $63.01 | $4,971.92 |
| 2017-02-10 | $0.00004978 | $0.00004995 | $0.00003940 | $0.00003955 | $0.8982 | $3,954.70 |
| 2017-02-11 | $0.00003956 | $0.00004037 | $0.00003931 | $0.00004036 | $0.7380 | $4,035.60 |
| 2017-02-15 | $0.00006026 | $0.00006053 | $0.00006009 | $0.00006045 | $3.38 | $6,044.88 |
| 2017-02-16 | $0.00006046 | $0.00006200 | $0.00006046 | $0.00006165 | $4.51 | $6,164.64 |
| 2017-02-17 | $0.00006157 | $0.00006316 | $0.00004209 | $0.00005231 | $7.39 | $5,231.05 |
| 2017-02-18 | $0.00005246 | $0.00006367 | $0.00005235 | $0.00006327 | $0.9875 | $6,326.52 |
| 2017-02-19 | $0.00006329 | $0.00007398 | $0.00006304 | $0.00007335 | $0.6625 | $7,335.09 |
| 2017-02-20 | $0.00007341 | $0.00007343 | $0.00005220 | $0.00005400 | $0.8100 | $5,399.90 |
| 2017-02-21 | $0.00005396 | $0.00005405 | $0.00005385 | $0.00005397 | $0.8096 | $5,397.10 |
| 2017-02-22 | $0.00005588 | $0.00005627 | $0.00005566 | $0.00005587 | $3.36 | $5,587.20 |
| 2017-02-23 | $0.00005586 | $0.00005737 | $0.00005585 | $0.00005732 | $3.45 | $5,731.80 |
| 2017-02-25 | $0.00007017 | $0.00007017 | $0.00005623 | $0.00005719 | $1.38 | $5,719.20 |
| 2017-02-26 | $0.00005721 | $0.00005837 | $0.00005651 | $0.00005826 | $0.1573 | $5,826.00 |
| 2017-02-27 | $0.00005819 | $0.00008208 | $0.00003491 | $0.00005900 | $35.11 | $5,899.85 |
| 2017-02-28 | $0.00005904 | $0.00007082 | $0.00004709 | $0.00004720 | $1.60 | $4,719.88 |