DarkToken DT
Xếp hạng #?
00:14:14 17/05/2016
DarkToken (DT)
Không hoạt động
Lịch sử giá DarkToken (DT) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.0009859 | $0.001120 | $0.0006330 | $0.0007908 | $34.27 | $0 |
| 2014-10-02 | $0.0007901 | $0.001620 | $0.0006821 | $0.001619 | $294.33 | $0 |
| 2014-10-03 | $0.001620 | $0.001620 | $0.0002690 | $0.0005923 | $112.32 | $0 |
| 2014-10-04 | $0.0005929 | $0.001375 | $0.0005062 | $0.0005138 | $7.79 | $0 |
| 2014-10-05 | $0.0005139 | $0.0007083 | $0.0003380 | $0.0005248 | $7.88 | $0 |
| 2014-10-06 | $0.0005246 | $0.0006158 | $0.0002683 | $0.0004646 | $229.61 | $0 |
| 2014-10-07 | $0.0004653 | $0.0005236 | $0.0001771 | $0.0001796 | $57.39 | $0 |
| 2014-10-08 | $0.0001796 | $0.0004458 | $0.0001727 | $0.0003780 | $26.88 | $0 |
| 2014-10-09 | $0.0003778 | $0.0005333 | $0.0002194 | $0.0002569 | $17.71 | $0 |
| 2014-10-10 | $0.0002567 | $0.0003299 | $0.0002373 | $0.0003200 | $21.73 | $0 |
| 2014-10-11 | $0.0003198 | $0.0003309 | $0.0002996 | $0.0003268 | $24.64 | $0 |
| 2014-10-12 | $0.0003271 | $0.0003330 | $0.0002803 | $0.0003019 | $6.55 | $0 |
| 2014-10-13 | $0.0003014 | $0.0003233 | $0.0002263 | $0.0002803 | $17.98 | $0 |
| 2014-10-14 | $0.0002812 | $0.0003241 | $0.0002643 | $0.0003054 | $8.42 | $0 |
| 2014-10-15 | $0.0003055 | $0.0005760 | $0.0002838 | $0.0005420 | $82.12 | $0 |
| 2014-10-16 | $0.0005417 | $0.0006425 | $0.0004336 | $0.0004903 | $61.67 | $0 |
| 2014-10-17 | $0.0004905 | $0.0005645 | $0.0004774 | $0.0004841 | $17.32 | $0 |
| 2014-10-18 | $0.0004844 | $0.0006419 | $0.0004781 | $0.0005113 | $18.13 | $0 |
| 2014-10-19 | $0.0005111 | $0.0005123 | $0.0003437 | $0.0004300 | $20.98 | $0 |
| 2014-10-20 | $0.0004296 | $0.0004727 | $0.0003683 | $0.0003686 | $12.11 | $0 |
| 2014-10-21 | $0.0003682 | $0.0003914 | $0.0002843 | $0.0003048 | $16.13 | $0 |
| 2014-10-22 | $0.0003045 | $0.0003079 | $0.0002367 | $0.0002367 | $11.79 | $0 |
| 2014-10-23 | $0.0002365 | $0.0003147 | $0.0002363 | $0.0002787 | $4.64 | $0 |
| 2014-10-24 | $0.0002788 | $0.0002794 | $0.0002686 | $0.0002723 | $3.06 | $0 |
| 2014-10-25 | $0.0002725 | $0.0002735 | $0.0002606 | $0.0002674 | $2.32 | $0 |
| 2014-10-26 | $0.0002676 | $0.0003951 | $0.0002620 | $0.0002630 | $3.28 | $0 |
| 2014-10-27 | $0.0002630 | $0.0003887 | $0.0002543 | $0.0002543 | $18.12 | $0 |
| 2014-10-28 | $0.0002542 | $0.0003757 | $0.0002533 | $0.0002591 | $90.49 | $0 |
| 2014-10-29 | $0.0002587 | $0.0002888 | $0.0002503 | $0.0002674 | $31.56 | $0 |
| 2014-10-30 | $0.0002675 | $0.0002724 | $0.0002541 | $0.0002617 | $25.63 | $0 |
| 2014-10-31 | $0.0002615 | $0.0002659 | $0.0002510 | $0.0002610 | $8.33 | $0 |