DAPPSTER DLISK
Xếp hạng #?
09:29:13 20/06/2018
DAPPSTER (DLISK)
Không hoạt động
Lịch sử giá DAPPSTER (DLISK) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.0001716 | $0.0001746 | $0.0001671 | $0.0001685 | $19.60 | $16,851.10 |
| 2017-07-02 | $0.0001685 | $0.0001756 | $0.00009487 | $0.0001749 | $28.68 | $17,490.80 |
| 2017-07-03 | $0.0001743 | $0.0001807 | $0.0001729 | $0.0001780 | $0.2796 | $17,796.20 |
| 2017-07-04 | $0.0001776 | $0.0002073 | $0.0001776 | $0.0002073 | $2.19 | $20,732.00 |
| 2017-07-05 | $0.0002072 | $0.0002084 | $0.0001554 | $0.0001559 | $2.49 | $15,590.90 |
| 2017-07-06 | $0.0001560 | $0.0001823 | $0.0001547 | $0.0001818 | $0.3836 | $18,176.20 |
| 2017-07-07 | $0.0001819 | $0.0002022 | $0.0001732 | $0.0001750 | $4.01 | $17,496.80 |
| 2017-07-08 | $0.0001751 | $0.0001751 | $0.00009895 | $0.0001019 | $155.05 | $10,188.30 |
| 2017-07-09 | $0.0001020 | $0.0001783 | $0.0001017 | $0.0001750 | $4.92 | $17,502.40 |
| 2017-07-10 | $0.0001754 | $0.0001763 | $0.0001427 | $0.0001642 | $31.47 | $16,417.40 |
| 2017-07-11 | $0.0001638 | $0.0001675 | $0.0001578 | $0.0001626 | $4.78 | $16,259.50 |
| 2017-07-12 | $0.0001645 | $0.0001683 | $0.0001639 | $0.0001669 | $18.35 | $16,691.40 |
| 2017-07-13 | $0.0001670 | $0.0001692 | $0.0001161 | $0.0001171 | $7.40 | $11,713.70 |
| 2017-07-14 | $0.0001171 | $0.0001176 | $0.0001079 | $0.0001111 | $5.83 | $11,112.00 |
| 2017-07-15 | $0.0001109 | $0.0001111 | $0.00009948 | $0.00009956 | $56.32 | $9,955.72 |
| 2017-07-16 | $0.00009926 | $0.0001026 | $0.00008006 | $0.00009625 | $20.53 | $9,625.28 |
| 2017-07-17 | $0.00009615 | $0.0001110 | $0.00009615 | $0.0001109 | $1.55 | $11,085.80 |
| 2017-07-18 | $0.0001111 | $0.0001191 | $0.0001076 | $0.0001150 | $25.48 | $11,495.20 |
| 2017-07-19 | $0.0001151 | $0.0001196 | $0.00008994 | $0.00009048 | $12.35 | $9,048.06 |
| 2017-07-20 | $0.00009021 | $0.0001450 | $0.00009021 | $0.0001406 | $5.62 | $14,055.40 |
| 2017-07-21 | $0.0001416 | $0.0001421 | $0.0001309 | $0.0001334 | $0.8003 | $13,339.00 |
| 2017-07-22 | $0.0001334 | $0.0001442 | $0.0001327 | $0.0001415 | $8.84 | $14,152.30 |
| 2017-07-23 | $0.0001415 | $0.0001429 | $0.0001330 | $0.0001377 | $1.10 | $13,768.70 |
| 2017-07-24 | $0.0001375 | $0.0001390 | $0.0001090 | $0.0001103 | $30.15 | $11,033.60 |
| 2017-07-25 | $0.0001103 | $0.0001111 | $0.00009803 | $0.0001022 | $1.43 | $10,218.20 |
| 2017-07-26 | $0.00009914 | $0.0001021 | $0.00009647 | $0.0001007 | $2.01 | $10,070.70 |
| 2017-07-27 | $0.0001010 | $0.0001607 | $0.0001006 | $0.0001592 | $11.16 | $15,917.90 |
| 2017-07-28 | $0.0001597 | $0.0001691 | $0.0001596 | $0.0001653 | $0.8267 | $16,533.60 |
| 2017-07-29 | $0.0001662 | $0.0001662 | $0.0001074 | $0.0001087 | $465.03 | $10,872.40 |
| 2017-07-30 | $0.0001087 | $0.0001098 | $0.0001041 | $0.0001088 | $61.08 | $10,878.90 |
| 2017-07-31 | $0.0001388 | $0.0001725 | $0.0001378 | $0.0001717 | $12.47 | $17,165.50 |