DAPPSTER DLISK
Xếp hạng #?
09:29:13 20/06/2018
DAPPSTER (DLISK)
Không hoạt động
Lịch sử giá DAPPSTER (DLISK) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.0002369 | $0.0002951 | $0.0002346 | $0.0002951 | $99.36 | $29,506.40 |
| 2017-09-02 | $0.0002954 | $0.0002989 | $0.0002696 | $0.0002765 | $9.59 | $27,648.70 |
| 2017-09-03 | $0.0002767 | $0.0002836 | $0.0002216 | $0.0002309 | $1.04 | $23,087.20 |
| 2017-09-04 | $0.0002309 | $0.0002311 | $0.0002154 | $0.0002158 | $0.5394 | $21,576.90 |
| 2017-09-07 | $0.0002786 | $0.0002786 | $0.0002780 | $0.0002780 | $4.63 | $27,797.30 |
| 2017-09-08 | $0.0002780 | $0.0002819 | $0.0002487 | $0.0002608 | $4.35 | $26,080.00 |
| 2017-09-09 | $0.0002155 | $0.0002611 | $0.0002103 | $0.0002605 | $109.44 | $26,054.70 |
| 2017-09-10 | $0.0002599 | $0.0002599 | $0.0002122 | $0.0002129 | $5.43 | $21,287.10 |
| 2017-09-11 | $0.0002125 | $0.0002574 | $0.0002068 | $0.0002526 | $5.18 | $25,257.50 |
| 2017-09-12 | $0.0002528 | $0.0002586 | $0.0002051 | $0.0002501 | $110.25 | $25,009.70 |
| 2017-09-13 | $0.0002491 | $0.0002501 | $0.0002268 | $0.0002326 | $43.12 | $23,263.80 |
| 2017-09-14 | $0.0002326 | $0.0002357 | $0.0001932 | $0.0001932 | $0.7136 | $19,317.20 |
| 2017-09-15 | $0.0001947 | $0.0002081 | $0.0001615 | $0.0001860 | $2.82 | $18,595.00 |
| 2017-09-16 | $0.0001855 | $0.0001940 | $0.0001791 | $0.0001807 | $2.74 | $18,072.60 |
| 2017-09-20 | $0.0001957 | $0.0002421 | $0.0001955 | $0.0002339 | $42.88 | $23,391.40 |
| 2017-09-21 | $0.0002328 | $0.0002343 | $0.0001794 | $0.0001813 | $3.50 | $18,125.10 |
| 2017-09-22 | $0.0001810 | $0.0002187 | $0.0001772 | $0.0002170 | $1.09 | $21,704.90 |
| 2017-09-23 | $0.0002164 | $0.0002289 | $0.0002144 | $0.0002253 | $1.13 | $22,528.40 |
| 2017-09-26 | $0.0001584 | $0.0002375 | $0.0001578 | $0.0002340 | $72.92 | $23,396.90 |
| 2017-09-27 | $0.0002333 | $0.0002515 | $0.0002333 | $0.0002508 | $0.5016 | $25,079.30 |