DAPPSTER DLISK
Xếp hạng #?
09:29:13 20/06/2018
DAPPSTER (DLISK)
Không hoạt động
Lịch sử giá DAPPSTER (DLISK) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-02 | $0.0001768 | $0.0001769 | $0.0001747 | $0.0001761 | $14.17 | $17,610.70 |
| 2017-10-03 | $0.0001761 | $0.0001771 | $0.0001699 | $0.0001717 | $13.81 | $17,169.20 |
| 2017-10-07 | $0.0001742 | $0.0001786 | $0.0001734 | $0.0001782 | $0.4634 | $17,822.10 |
| 2017-10-08 | $0.0001777 | $0.0002767 | $0.0001771 | $0.0002761 | $2.76 | $27,609.70 |
| 2017-10-09 | $0.0002762 | $0.0002800 | $0.0002735 | $0.0002790 | $2.79 | $27,903.60 |
| 2017-10-11 | $0.0001922 | $0.0001950 | $0.0001903 | $0.0001929 | $1.27 | $19,288.60 |
| 2017-10-12 | $0.0001930 | $0.0002073 | $0.0001926 | $0.0002053 | $1.35 | $20,534.80 |
| 2017-10-13 | $0.0002186 | $0.0002351 | $0.0002165 | $0.0002262 | $220.84 | $22,616.60 |
| 2017-10-14 | $0.0002262 | $0.0002262 | $0.0002241 | $0.0002249 | $219.61 | $22,490.50 |
| 2017-10-15 | $0.0003322 | $0.0003449 | $0.0003286 | $0.0003415 | $0.5691 | $34,146.80 |
| 2017-10-16 | $0.0003415 | $0.0003456 | $0.0003340 | $0.0003422 | $0.5703 | $34,215.80 |
| 2017-10-18 | $0.0002793 | $0.0003367 | $0.0002793 | $0.0003351 | $3.13 | $33,506.10 |
| 2017-10-19 | $0.0003352 | $0.0003445 | $0.0003322 | $0.0003423 | $3.19 | $34,229.10 |
| 2017-10-20 | $0.0003029 | $0.0003029 | $0.0002979 | $0.0003009 | $1.20 | $30,089.00 |
| 2017-10-21 | $0.0003003 | $0.0003075 | $0.0002361 | $0.0002405 | $2.40 | $24,047.50 |
| 2017-10-22 | $0.0002405 | $0.0003626 | $0.0002318 | $0.0003593 | $3.59 | $35,933.60 |
| 2017-10-23 | $0.0003588 | $0.0003640 | $0.0002266 | $0.0002351 | $18.86 | $23,514.00 |
| 2017-10-24 | $0.0002346 | $0.0002346 | $0.0002226 | $0.0002287 | $14.53 | $22,867.30 |
| 2017-10-25 | $0.0002804 | $0.0002815 | $0.0002186 | $0.0002294 | $5.76 | $22,940.20 |
| 2017-10-26 | $0.0002294 | $0.0002394 | $0.0002279 | $0.0002381 | $3.95 | $23,806.90 |
| 2017-10-27 | $0.0002304 | $0.0002304 | $0.0002298 | $0.0002299 | $1.02 | $22,990.90 |
| 2017-10-28 | $0.0002305 | $0.0002348 | $0.0002269 | $0.0002295 | $1.02 | $22,952.40 |
| 2017-10-29 | $0.0002865 | $0.0003161 | $0.0002856 | $0.0003096 | $1.24 | $30,964.50 |
| 2017-10-30 | $0.0003078 | $0.0003081 | $0.0003068 | $0.0003070 | $1.23 | $30,696.10 |
| 2017-10-31 | $0.0002441 | $0.0002579 | $0.0002441 | $0.0002579 | $154.77 | $25,794.60 |