DAPPSTER DLISK
Xếp hạng #?
09:29:13 20/06/2018
DAPPSTER (DLISK)
Không hoạt động
Lịch sử giá DAPPSTER (DLISK) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.00004287 | $0.00004355 | $0.00004244 | $0.00004322 | $12.97 | $4,322.00 |
| 2017-04-02 | $0.00004322 | $0.00006646 | $0.00004302 | $0.00006613 | $20.36 | $6,613.02 |
| 2017-04-03 | $0.00006618 | $0.00006831 | $0.00005640 | $0.00005719 | $14.12 | $5,719.05 |
| 2017-04-04 | $0.00005728 | $0.00006939 | $0.00005728 | $0.00006800 | $0.1224 | $6,799.50 |
| 2017-04-05 | $0.00006805 | $0.00006806 | $0.00005594 | $0.00005624 | $0.7873 | $5,623.90 |
| 2017-04-06 | $0.00005629 | $0.00006886 | $0.00004612 | $0.00004731 | $20.01 | $4,730.72 |
| 2017-04-07 | $0.00004716 | $0.00004722 | $0.00004654 | $0.00004695 | $1.92 | $4,694.72 |
| 2017-04-08 | $0.00007034 | $0.00007110 | $0.00007011 | $0.00007056 | $0.2611 | $7,055.70 |
| 2017-04-09 | $0.00007059 | $0.00007073 | $0.00005859 | $0.00005939 | $7.86 | $5,939.35 |
| 2017-04-10 | $0.00005937 | $0.00005948 | $0.00005907 | $0.00005936 | $17.85 | $5,935.65 |
| 2017-04-11 | $0.00005937 | $0.00005985 | $0.00005937 | $0.00005980 | $13.75 | $5,980.15 |
| 2017-04-12 | $0.00007188 | $0.00007229 | $0.00007181 | $0.00007202 | $0.3942 | $7,202.22 |
| 2017-04-13 | $0.00007206 | $0.00007227 | $0.00005782 | $0.00005846 | $9.00 | $5,846.40 |
| 2017-04-14 | $0.00005852 | $0.00007050 | $0.00005830 | $0.00005838 | $1.85 | $5,837.70 |
| 2017-04-15 | $0.00005836 | $0.00007102 | $0.00005825 | $0.00005863 | $17.69 | $5,862.60 |
| 2017-04-16 | $0.00005863 | $0.00005936 | $0.00005863 | $0.00005931 | $0.9494 | $5,931.40 |
| 2017-04-17 | $0.00005892 | $0.00005975 | $0.00005863 | $0.00005970 | $4.78 | $5,969.55 |
| 2017-04-18 | $0.00005969 | $0.00006088 | $0.00005969 | $0.00006056 | $1.82 | $6,056.25 |
| 2017-04-22 | $0.00007296 | $0.00007413 | $0.00007251 | $0.00007390 | $0.6653 | $7,390.26 |
| 2017-04-23 | $0.00007392 | $0.00007393 | $0.00007322 | $0.00007322 | $0.2931 | $7,322.16 |
| 2017-04-24 | $0.00008754 | $0.00008757 | $0.00007501 | $0.00007501 | $4.00 | $7,500.90 |
| 2017-04-25 | $0.00007503 | $0.00007604 | $0.00006261 | $0.00007593 | $4.17 | $7,592.94 |
| 2017-04-26 | $0.00007596 | $0.00007769 | $0.00007596 | $0.00007691 | $1.69 | $7,691.28 |
| 2017-04-28 | $0.00009171 | $0.00009180 | $0.00007754 | $0.00007899 | $6.17 | $7,898.88 |
| 2017-04-29 | $0.00007907 | $0.00007963 | $0.00007891 | $0.00007913 | $0.7913 | $7,913.40 |
| 2017-04-30 | $0.00007914 | $0.00007914 | $0.00006575 | $0.00006739 | $80.74 | $6,739.45 |