DAPPSTER DLISK
Xếp hạng #?
09:29:13 20/06/2018
DAPPSTER (DLISK)
Không hoạt động
Lịch sử giá DAPPSTER (DLISK) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.0001717 | $0.0001717 | $0.0001329 | $0.0001365 | $9.65 | $13,649.20 |
| 2017-08-02 | $0.0001365 | $0.0001630 | $0.0001069 | $0.0001619 | $25.31 | $16,195.00 |
| 2017-08-03 | $0.0001622 | $0.0001660 | $0.0001621 | $0.0001660 | $0.2823 | $16,603.50 |
| 2017-08-05 | $0.0001938 | $0.0001953 | $0.0001913 | $0.0001953 | $19.86 | $19,525.90 |
| 2017-08-06 | $0.0001953 | $0.0001976 | $0.0001894 | $0.0001936 | $0.3291 | $19,358.60 |
| 2017-08-07 | $0.0001598 | $0.0001702 | $0.0001598 | $0.0001694 | $8.13 | $16,941.50 |
| 2017-08-08 | $0.0001696 | $0.0001728 | $0.0001682 | $0.0001711 | $5.13 | $17,105.30 |
| 2017-08-09 | $0.0001709 | $0.0001713 | $0.0001303 | $0.0001671 | $3.08 | $16,713.30 |
| 2017-08-10 | $0.0001671 | $0.0001712 | $0.0001659 | $0.0001700 | $0.003400 | $16,999.50 |
| 2017-08-12 | $0.0001881 | $0.0001980 | $0.0001502 | $0.0001936 | $10.75 | $19,356.70 |
| 2017-08-13 | $0.0001934 | $0.0002474 | $0.0001930 | $0.0002436 | $0.4068 | $24,356.30 |
| 2017-08-14 | $0.0002437 | $0.0002462 | $0.0001633 | $0.0001726 | $2.33 | $17,261.70 |
| 2017-08-15 | $0.0001731 | $0.0002077 | $0.0001603 | $0.0001660 | $18.01 | $16,596.60 |
| 2017-08-16 | $0.0001661 | $0.0001745 | $0.0001580 | $0.0001737 | $4.39 | $17,371.20 |
| 2017-08-19 | $0.0001648 | $0.0002086 | $0.0001640 | $0.0002082 | $17.08 | $20,823.80 |
| 2017-08-20 | $0.0002073 | $0.0002073 | $0.0001620 | $0.0001629 | $25.13 | $16,289.30 |
| 2017-08-21 | $0.0001623 | $0.0002024 | $0.0001588 | $0.0001996 | $5.31 | $19,958.40 |
| 2017-08-22 | $0.0002000 | $0.0002486 | $0.0001811 | $0.0002047 | $106.55 | $20,472.10 |
| 2017-08-23 | $0.0002043 | $0.0002127 | $0.0001631 | $0.0002071 | $82.00 | $20,705.80 |
| 2017-08-24 | $0.0002071 | $0.0002184 | $0.0002055 | $0.0002168 | $0.7589 | $21,677.90 |
| 2017-08-25 | $0.0002164 | $0.0002678 | $0.0002150 | $0.0002183 | $89.51 | $21,831.40 |
| 2017-08-26 | $0.0002184 | $0.0002613 | $0.0002142 | $0.0002608 | $5.68 | $26,077.40 |
| 2017-08-27 | $0.0002607 | $0.0002641 | $0.0002160 | $0.0002609 | $66.96 | $26,086.90 |
| 2017-08-28 | $0.0002606 | $0.0002638 | $0.0002519 | $0.0002629 | $43.12 | $26,288.30 |
| 2017-08-29 | $0.0002633 | $0.0002786 | $0.0002610 | $0.0002737 | $44.89 | $27,367.90 |
| 2017-08-30 | $0.0002282 | $0.0002758 | $0.0002277 | $0.0002752 | $2.46 | $27,524.80 |
| 2017-08-31 | $0.0002748 | $0.0002842 | $0.0002349 | $0.0002369 | $0.9475 | $23,686.50 |