DarkToken DT
Xếp hạng #?
00:14:14 17/05/2016
DarkToken (DT)
Không hoạt động
Lịch sử giá DarkToken (DT) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.0002612 | $0.0002730 | $0.0002450 | $0.0002643 | $6.31 | $0 |
| 2014-11-02 | $0.0002646 | $0.0002896 | $0.0002574 | $0.0002868 | $0.5380 | $0 |
| 2014-11-03 | $0.0002865 | $0.0002939 | $0.0002864 | $0.0002898 | $0.008694 | $0 |
| 2014-11-04 | $0.0002650 | $0.0002687 | $0.0002633 | $0.0002677 | $3.47 | $0 |
| 2014-11-05 | $0.0002679 | $0.0002813 | $0.0002679 | $0.0002716 | $21.09 | $0 |
| 2014-11-06 | $0.0002716 | $0.0002805 | $0.0002707 | $0.0002778 | $8.34 | $0 |
| 2014-11-08 | $0.0002958 | $0.0002980 | $0.0002950 | $0.0002971 | $0.03875 | $0 |
| 2014-11-09 | $0.0002970 | $0.0003110 | $0.0002823 | $0.0002979 | $27.34 | $0 |
| 2014-11-10 | $0.0002971 | $0.0003305 | $0.0002912 | $0.0003045 | $10.98 | $0 |
| 2014-11-11 | $0.0003037 | $0.0003082 | $0.0003019 | $0.0003052 | $0.1122 | $0 |
| 2014-11-12 | $0.0003258 | $0.0003757 | $0.0003177 | $0.0003727 | $0.4267 | $0 |
| 2014-11-13 | $0.0003760 | $0.0004022 | $0.0003530 | $0.0003636 | $0.007635 | $0 |
| 2014-11-14 | $0.0003298 | $0.0003314 | $0.0003261 | $0.0003302 | $9.56 | $0 |
| 2014-11-15 | $0.0003317 | $0.0003366 | $0.0003079 | $0.0003122 | $1.98 | $0 |
| 2014-11-16 | $0.0003110 | $0.0003283 | $0.0003109 | $0.0003258 | $19.24 | $0 |
| 2014-11-17 | $0.0003262 | $0.0003393 | $0.0001850 | $0.0002673 | $49.29 | $0 |
| 2014-11-18 | $0.0002676 | $0.0002708 | $0.0002561 | $0.0002589 | $0.4782 | $0 |
| 2014-11-19 | $0.0002580 | $0.0002667 | $0.0002580 | $0.0002664 | $0.01838 | $0 |
| 2014-11-20 | $0.0002662 | $0.0002674 | $0.0001962 | $0.0001968 | $3.71 | $0 |
| 2014-11-21 | $0.0001968 | $0.0003129 | $0.0001686 | $0.0002666 | $37.44 | $0 |
| 2014-11-22 | $0.0002672 | $0.0003194 | $0.0002667 | $0.0003106 | $10.53 | $0 |
| 2014-11-23 | $0.0003108 | $0.0003338 | $0.0003108 | $0.0003308 | $0.4481 | $0 |
| 2014-11-24 | $0.0003303 | $0.0003429 | $0.0002897 | $0.0002902 | $0.02322 | $0 |
| 2014-11-25 | $0.0002902 | $0.0003039 | $0.0002787 | $0.0002890 | $0.4335 | $0 |
| 2014-11-26 | $0.0002895 | $0.0003745 | $0.0002826 | $0.0003684 | $8.59 | $0 |
| 2014-11-27 | $0.0003705 | $0.0004185 | $0.0003684 | $0.0004177 | $0.0008355 | $0 |
| 2014-11-28 | $0.0004174 | $0.0004288 | $0.0004015 | $0.0004216 | $0.004216 | $0 |
| 2014-11-29 | $0.0004213 | $0.0004224 | $0.0004187 | $0.0004214 | $0.004214 | $0 |
| 2014-11-30 | $0.0004179 | $0.0004246 | $0.0002937 | $0.0004007 | $0.2603 | $0 |