DAPPSTER DLISK
Xếp hạng #?
09:29:13 20/06/2018
DAPPSTER (DLISK)
Không hoạt động
Lịch sử giá DAPPSTER (DLISK) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.00006741 | $0.00006848 | $0.00006741 | $0.00006842 | $78.16 | $6,842.45 |
| 2017-05-03 | $0.00007394 | $0.00007464 | $0.00007394 | $0.00007450 | $18.63 | $7,450.45 |
| 2017-05-04 | $0.00007454 | $0.0001126 | $0.00007454 | $0.00007688 | $53.81 | $7,688.35 |
| 2017-05-05 | $0.00007704 | $0.00008090 | $0.00007652 | $0.00007822 | $53.10 | $7,821.80 |
| 2017-05-06 | $0.00007857 | $0.00007894 | $0.00007856 | $0.00007894 | $0.7946 | $7,894.00 |
| 2017-05-07 | $0.00007897 | $0.0001118 | $0.00007799 | $0.0001118 | $1.79 | $11,177.00 |
| 2017-05-08 | $0.0001118 | $0.0001142 | $0.00008165 | $0.00008617 | $2.11 | $8,616.75 |
| 2017-05-09 | $0.00008619 | $0.0001055 | $0.00005115 | $0.0001053 | $66.32 | $10,532.20 |
| 2017-05-10 | $0.0001054 | $0.0001056 | $0.00008595 | $0.0001055 | $3.83 | $10,548.30 |
| 2017-05-11 | $0.0001057 | $0.0001116 | $0.0001045 | $0.0001085 | $0.3254 | $10,845.40 |
| 2017-05-13 | $0.0001042 | $0.0001066 | $0.0001020 | $0.0001064 | $0.1774 | $10,641.40 |
| 2017-05-14 | $0.0001068 | $0.0001089 | $0.0001062 | $0.0001069 | $0.1782 | $10,686.40 |
| 2017-05-15 | $0.00008844 | $0.0001045 | $0.00008457 | $0.0001038 | $12.83 | $10,384.80 |
| 2017-05-16 | $0.0001037 | $0.0001052 | $0.0001011 | $0.0001037 | $5.19 | $10,374.10 |
| 2017-05-23 | $0.0001111 | $0.0001133 | $0.0001110 | $0.0001129 | $4.59 | $11,294.90 |
| 2017-05-24 | $0.0001131 | $0.0001217 | $0.0001131 | $0.0001216 | $4.94 | $12,158.20 |
| 2017-05-25 | $0.0001644 | $0.0002037 | $0.0001394 | $0.0001845 | $131.81 | $18,447.00 |
| 2017-05-26 | $0.0002060 | $0.0002638 | $0.0001848 | $0.0002230 | $320.60 | $22,296.50 |
| 2017-05-27 | $0.0002237 | $0.0002304 | $0.0001789 | $0.0001831 | $69.48 | $18,305.70 |
| 2017-05-28 | $0.0001842 | $0.0002057 | $0.0001842 | $0.0001958 | $19.87 | $19,578.70 |
| 2017-05-29 | $0.0001954 | $0.0002285 | $0.0001128 | $0.0001138 | $86.08 | $11,376.20 |
| 2017-05-30 | $0.0001139 | $0.0001159 | $0.0001108 | $0.0001124 | $12.21 | $11,240.60 |
| 2017-05-31 | $0.0001330 | $0.0001849 | $0.0001330 | $0.0001828 | $4.11 | $18,279.90 |