DAPPSTER DLISK
Xếp hạng #?
09:29:13 20/06/2018
DAPPSTER (DLISK)
Không hoạt động
Lịch sử giá DAPPSTER (DLISK) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.0001830 | $0.0001955 | $0.0001830 | $0.0001919 | $0.2399 | $19,188.70 |
| 2017-06-02 | $0.0001920 | $0.0001942 | $0.0001436 | $0.0001733 | $0.8219 | $17,331.90 |
| 2017-06-03 | $0.0001732 | $0.0001792 | $0.0001702 | $0.0001779 | $2.67 | $17,786.60 |
| 2017-06-04 | $0.0001774 | $0.0001774 | $0.0001733 | $0.0001754 | $0.8770 | $17,539.40 |
| 2017-06-05 | $0.0002068 | $0.0002149 | $0.0002058 | $0.0002149 | $8.14 | $21,493.30 |
| 2017-06-06 | $0.0002156 | $0.0002296 | $0.0001898 | $0.0002006 | $4.09 | $20,061.40 |
| 2017-06-07 | $0.0002007 | $0.0002252 | $0.0001841 | $0.0001874 | $12.08 | $18,740.50 |
| 2017-06-08 | $0.0001883 | $0.0002525 | $0.0001365 | $0.0002525 | $26.78 | $25,251.70 |
| 2017-06-09 | $0.0002521 | $0.0002570 | $0.0002511 | $0.0002526 | $2.81 | $25,255.40 |
| 2017-06-10 | $0.0002529 | $0.0002621 | $0.0002526 | $0.0002604 | $1.27 | $26,036.40 |
| 2017-06-11 | $0.0002602 | $0.0002681 | $0.0002575 | $0.0002681 | $2.97 | $26,805.60 |
| 2017-06-12 | $0.0002677 | $0.0002685 | $0.0002060 | $0.0002120 | $21.20 | $21,201.80 |
| 2017-06-13 | $0.0002113 | $0.0002748 | $0.0002111 | $0.0002710 | $67.92 | $27,095.50 |
| 2017-06-14 | $0.0002708 | $0.0002766 | $0.0002265 | $0.0002457 | $6.00 | $24,574.80 |
| 2017-06-15 | $0.0002457 | $0.0002504 | $0.0001915 | $0.0002174 | $9.08 | $21,740.10 |
| 2017-06-16 | $0.0002172 | $0.0002248 | $0.0002086 | $0.0002248 | $6.80 | $22,482.00 |
| 2017-06-17 | $0.0001998 | $0.0001998 | $0.0001998 | $0.0001998 | $3.20 | $19,984.00 |
| 2017-06-18 | $0.0001998 | $0.0001998 | $0.0001998 | $0.0001998 | $3.20 | $19,984.00 |
| 2017-06-19 | $0.0001998 | $0.0001998 | $0.0001998 | $0.0001998 | $7.82 | $19,984.00 |
| 2017-06-20 | $0.0001998 | $0.0001998 | $0.0001249 | $0.0001998 | $33.15 | $19,984.00 |
| 2017-06-21 | $0.0001998 | $0.0001998 | $0.0001998 | $0.0001998 | $4.00 | $19,984.00 |
| 2017-06-22 | $0.0001998 | $0.0001998 | $0.0001749 | $0.0001749 | $3.35 | $17,486.00 |
| 2017-06-23 | $0.0001749 | $0.0002187 | $0.0001749 | $0.0002153 | $0.2798 | $21,525.30 |
| 2017-06-24 | $0.0002152 | $0.0002176 | $0.0002100 | $0.0002100 | $0.2730 | $20,996.40 |
| 2017-06-25 | $0.0002035 | $0.0002367 | $0.0002035 | $0.0002268 | $206.34 | $22,675.70 |
| 2017-06-26 | $0.0002266 | $0.0002272 | $0.0002086 | $0.0002142 | $1.39 | $21,418.80 |
| 2017-06-27 | $0.0002192 | $0.0002241 | $0.0001990 | $0.0002011 | $113.26 | $20,111.60 |
| 2017-06-28 | $0.0002025 | $0.0002330 | $0.0001983 | $0.0002299 | $3.05 | $22,994.20 |
| 2017-06-29 | $0.0002297 | $0.0002302 | $0.0001497 | $0.0002022 | $2.78 | $20,216.60 |
| 2017-06-30 | $0.0002026 | $0.0002034 | $0.0001250 | $0.0001717 | $34.80 | $17,169.00 |