DAPPSTER DLISK
Xếp hạng #?
09:29:13 20/06/2018
DAPPSTER (DLISK)
Không hoạt động
Lịch sử giá DAPPSTER (DLISK) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.00004720 | $0.00004855 | $0.00004719 | $0.00004828 | $1.49 | $4,827.92 |
| 2017-03-02 | $0.00004984 | $0.00005049 | $0.00004984 | $0.00005004 | $4.69 | $5,004.04 |
| 2017-03-03 | $0.00005003 | $0.00006376 | $0.00003761 | $0.00006375 | $7.38 | $6,374.95 |
| 2017-03-04 | $0.00006387 | $0.00006397 | $0.00003753 | $0.00005021 | $4.86 | $5,020.60 |
| 2017-03-05 | $0.00005017 | $0.00005060 | $0.00004952 | $0.00005057 | $0.1315 | $5,057.32 |
| 2017-03-06 | $0.00003811 | $0.00005093 | $0.00002542 | $0.00005091 | $30.16 | $5,091.32 |
| 2017-03-07 | $0.00005093 | $0.00005102 | $0.00004819 | $0.00004894 | $5.30 | $4,894.16 |
| 2017-03-08 | $0.00004893 | $0.00004929 | $0.00004674 | $0.00004754 | $5.15 | $4,754.20 |
| 2017-03-09 | $0.00005955 | $0.00005968 | $0.00005928 | $0.00005942 | $6.23 | $5,942.45 |
| 2017-03-10 | $0.00005947 | $0.00006352 | $0.00005386 | $0.00005584 | $0.2792 | $5,583.60 |
| 2017-03-11 | $0.00005582 | $0.00005969 | $0.00005582 | $0.00005935 | $0.2967 | $5,934.80 |
| 2017-03-12 | $0.00004725 | $0.00004908 | $0.00004709 | $0.00004886 | $0.1270 | $4,885.52 |
| 2017-03-13 | $0.00004887 | $0.00006180 | $0.00003691 | $0.00003696 | $14.31 | $3,695.76 |
| 2017-03-14 | $0.00003696 | $0.00004979 | $0.00003690 | $0.00004960 | $2.99 | $4,960.00 |
| 2017-03-15 | $0.00004961 | $0.00004987 | $0.00004959 | $0.00004987 | $2.78 | $4,986.88 |
| 2017-03-16 | $0.00006128 | $0.00006131 | $0.00005762 | $0.00005939 | $0.2386 | $5,939.05 |
| 2017-03-17 | $0.00005901 | $0.00005901 | $0.00005603 | $0.00005743 | $0.2307 | $5,742.65 |
| 2017-03-19 | $0.00002966 | $0.00003210 | $0.00002966 | $0.00003110 | $8.68 | $3,110.22 |
| 2017-03-20 | $0.00003112 | $0.00003120 | $0.00003112 | $0.00003120 | $8.71 | $3,120.33 |
| 2017-03-21 | $0.00004330 | $0.00004490 | $0.00004319 | $0.00004482 | $5.27 | $4,482.16 |
| 2017-03-22 | $0.00004483 | $0.00005425 | $0.00004264 | $0.00005246 | $0.2623 | $5,245.70 |
| 2017-03-23 | $0.00005250 | $0.00005290 | $0.00005145 | $0.00005245 | $0.1521 | $5,245.05 |
| 2017-03-24 | $0.00004089 | $0.00004089 | $0.00002803 | $0.00002813 | $0.5105 | $2,812.56 |
| 2017-03-25 | $0.00002810 | $0.00004879 | $0.00002711 | $0.00004864 | $2.43 | $4,863.90 |
| 2017-03-26 | $0.00004870 | $0.00004870 | $0.00003817 | $0.00003867 | $0.4834 | $3,866.90 |
| 2017-03-27 | $0.00003888 | $0.00004186 | $0.00003888 | $0.00004183 | $3.81 | $4,183.08 |
| 2017-03-28 | $0.00004178 | $0.00004259 | $0.00004140 | $0.00004228 | $3.86 | $4,227.92 |
| 2017-03-29 | $0.00004146 | $0.00006240 | $0.00003085 | $0.00006240 | $38.11 | $6,239.82 |
| 2017-03-30 | $0.00006253 | $0.00008341 | $0.00003120 | $0.00006159 | $371.08 | $6,158.58 |
| 2017-03-31 | $0.00006160 | $0.00006257 | $0.00004150 | $0.00004287 | $0.1572 | $4,287.16 |