DFSCoin DFS
Xếp hạng #?
03:34:15 08/05/2018
DFSCoin (DFS)
Không hoạt động
Lịch sử giá DFSCoin (DFS) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.1271 | $0.1627 | $0.08607 | $0.08662 | $223,216 | $1,455,331 |
| 2018-02-02 | $0.08775 | $0.09625 | $0.06721 | $0.07346 | $42,057.20 | $1,235,738 |
| 2018-02-03 | $0.07371 | $0.1278 | $0.06824 | $0.1093 | $72,220.80 | $1,840,020 |
| 2018-02-04 | $0.1093 | $0.1093 | $0.07500 | $0.08265 | $27,551.70 | $1,392,789 |
| 2018-02-05 | $0.08185 | $0.08333 | $0.05115 | $0.05620 | $27,110.60 | $947,798 |
| 2018-02-06 | $0.05628 | $0.07054 | $0.04651 | $0.06659 | $22,876.80 | $1,123,866 |
| 2018-02-07 | $0.06594 | $0.08233 | $0.05896 | $0.06340 | $14,382.90 | $1,070,583 |
| 2018-02-08 | $0.06314 | $0.07188 | $0.06174 | $0.06368 | $13,101.40 | $1,076,239 |
| 2018-02-09 | $0.06388 | $0.07138 | $0.05992 | $0.06472 | $21,141.90 | $1,094,769 |
| 2018-02-10 | $0.06477 | $0.07802 | $0.05794 | $0.06339 | $15,609.50 | $1,073,216 |
| 2018-02-11 | $0.06332 | $0.06332 | $0.05168 | $0.05662 | $12,701.10 | $959,337 |
| 2018-02-12 | $0.05697 | $0.07675 | $0.05697 | $0.06740 | $21,118.50 | $1,142,870 |
| 2018-02-13 | $0.06746 | $0.06777 | $0.05842 | $0.06390 | $9,149.19 | $1,084,295 |
| 2018-02-14 | $0.06262 | $0.07520 | $0.06199 | $0.06940 | $21,070.10 | $1,178,818 |
| 2018-02-15 | $0.06945 | $0.07580 | $0.06297 | $0.06315 | $30,051.70 | $1,072,634 |
| 2018-02-16 | $0.06170 | $0.06386 | $0.05604 | $0.06096 | $18,587.70 | $1,035,415 |
| 2018-02-17 | $0.06094 | $0.07741 | $0.05922 | $0.06491 | $15,099.20 | $1,102,562 |
| 2018-02-18 | $0.06511 | $0.06573 | $0.05321 | $0.05410 | $14,534.60 | $918,927 |
| 2018-02-19 | $0.05385 | $0.07270 | $0.05325 | $0.06220 | $6,955.55 | $1,056,429 |
| 2018-02-20 | $0.06225 | $0.06500 | $0.05892 | $0.06071 | $7,176.47 | $1,033,948 |
| 2018-02-21 | $0.06063 | $0.06063 | $0.04707 | $0.05002 | $7,126.86 | $852,729 |
| 2018-02-22 | $0.04997 | $0.05751 | $0.04677 | $0.05049 | $6,722.86 | $861,777 |
| 2018-02-23 | $0.05044 | $0.07093 | $0.04974 | $0.05509 | $35,109.70 | $941,310 |
| 2018-02-24 | $0.05502 | $0.06185 | $0.04904 | $0.05125 | $6,432.83 | $876,644 |
| 2018-02-25 | $0.05117 | $0.05531 | $0.04964 | $0.05180 | $6,909.50 | $886,447 |
| 2018-02-26 | $0.05187 | $0.05597 | $0.05041 | $0.05385 | $7,046.39 | $921,613 |
| 2018-02-27 | $0.05400 | $0.07508 | $0.05348 | $0.05655 | $25,793.50 | $968,225 |
| 2018-02-28 | $0.05649 | $0.06484 | $0.04789 | $0.04913 | $23,359.20 | $841,701 |