[Deprecated] Denarius DRS
Xếp hạng #?
06:54:10 21/12/2016
[Deprecated] Denarius (DRS)
Không hoạt động
Lịch sử giá [Deprecated] Denarius (DRS) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.004466 | $0.004745 | $0.003163 | $0.003254 | $303.97 | $3,738.41 |
| 2014-08-02 | $0.003254 | $0.003254 | $0.002217 | $0.002263 | $36.59 | $2,599.78 |
| 2014-08-03 | $0.002261 | $0.002262 | $0.001458 | $0.001461 | $16.06 | $1,678.17 |
| 2014-08-04 | $0.001460 | $0.001460 | $0.001164 | $0.001166 | $12.57 | $1,339.26 |
| 2014-08-05 | $0.001166 | $0.004696 | $0.001060 | $0.002231 | $104.07 | $2,562.41 |
| 2014-08-06 | $0.002232 | $0.004106 | $0.002089 | $0.002724 | $152.39 | $3,129.88 |
| 2014-08-07 | $0.002724 | $0.002731 | $0.001403 | $0.002019 | $22.17 | $2,319.79 |
| 2014-08-08 | $0.002479 | $0.002596 | $0.001176 | $0.001185 | $38.90 | $1,361.50 |
| 2014-08-09 | $0.001185 | $0.001684 | $0.001171 | $0.001472 | $127.47 | $1,691.31 |
| 2014-08-10 | $0.001472 | $0.001800 | $0.0009486 | $0.0009516 | $30.24 | $1,093.21 |
| 2014-08-11 | $0.0009520 | $0.001272 | $0.0007590 | $0.001056 | $68.33 | $1,212.67 |
| 2014-08-12 | $0.001056 | $0.001112 | $0.0007048 | $0.0007077 | $53.68 | $813.05 |
| 2014-08-13 | $0.0007087 | $0.0008996 | $0.0004021 | $0.0005358 | $107.38 | $615.49 |
| 2014-08-14 | $0.0005353 | $0.0007966 | $0.0004616 | $0.0007847 | $27.63 | $901.50 |
| 2014-08-15 | $0.0007927 | $0.0008667 | $0.0003884 | $0.0003929 | $53.58 | $451.40 |
| 2014-08-16 | $0.0003936 | $0.0004581 | $0.0003668 | $0.0003758 | $51.17 | $431.68 |
| 2014-08-17 | $0.0003754 | $0.0004412 | $0.0003738 | $0.0004180 | $47.97 | $480.23 |
| 2014-08-18 | $0.0004178 | $0.0004245 | $0.0003143 | $0.0003230 | $90.92 | $371.09 |
| 2014-08-19 | $0.0003230 | $0.0003647 | $0.0003189 | $0.0003644 | $94.39 | $418.59 |
| 2014-08-20 | $0.0003642 | $0.0007433 | $0.0003310 | $0.0007220 | $145.47 | $829.40 |
| 2014-08-21 | $0.0007198 | $0.0007501 | $0.0003582 | $0.0003665 | $6.96 | $421.01 |
| 2014-08-22 | $0.0003666 | $0.0007108 | $0.0003543 | $0.0005039 | $212.58 | $578.85 |
| 2014-08-23 | $0.0005032 | $0.0005041 | $0.0002391 | $0.0002391 | $68.06 | $274.65 |
| 2014-08-24 | $0.0002392 | $0.0003329 | $0.0001805 | $0.0002440 | $115.48 | $280.28 |
| 2014-08-25 | $0.0002439 | $0.0007527 | $0.0002010 | $0.0002562 | $74.03 | $294.32 |
| 2014-08-26 | $0.0002562 | $0.005087 | $0.0002472 | $0.001198 | $19,086.90 | $1,376.80 |
| 2014-08-27 | $0.0005706 | $0.002046 | $0.0004749 | $0.0004753 | $289.91 | $546.00 |
| 2014-08-28 | $0.0004750 | $0.0007546 | $0.0003555 | $0.0003721 | $55.55 | $427.48 |
| 2014-08-29 | $0.0003726 | $0.0006235 | $0.0003604 | $0.0006226 | $26.28 | $715.22 |
| 2014-08-30 | $0.0006227 | $0.001053 | $0.0003974 | $0.0004566 | $38.06 | $524.51 |
| 2014-08-31 | $0.0004554 | $0.002002 | $0.0004531 | $0.0008465 | $7,010.83 | $972.40 |