DFSCoin DFS
Xếp hạng #?
03:34:15 08/05/2018
DFSCoin (DFS)
Không hoạt động
Lịch sử giá DFSCoin (DFS) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.04920 | $0.05289 | $0.04502 | $0.04947 | $5,216.12 | $848,174 |
| 2018-03-02 | $0.04935 | $0.05989 | $0.04531 | $0.04749 | $5,458.76 | $814,310 |
| 2018-03-03 | $0.04743 | $0.05050 | $0.04624 | $0.04976 | $11,253.40 | $853,368 |
| 2018-03-04 | $0.04934 | $0.05460 | $0.04716 | $0.05460 | $4,953.81 | $936,250 |
| 2018-03-05 | $0.05456 | $0.06064 | $0.05172 | $0.05575 | $13,332.40 | $955,959 |
| 2018-03-06 | $0.05560 | $0.06089 | $0.04985 | $0.05202 | $8,092.93 | $892,109 |
| 2018-03-07 | $0.05189 | $0.05519 | $0.04300 | $0.04660 | $7,171.58 | $799,355 |
| 2018-03-08 | $0.04654 | $0.04728 | $0.04176 | $0.04611 | $3,415.84 | $791,045 |
| 2018-03-09 | $0.04582 | $0.04582 | $0.03680 | $0.04332 | $9,492.51 | $743,710 |
| 2018-03-10 | $0.04422 | $0.05012 | $0.03951 | $0.03971 | $6,241.54 | $682,477 |
| 2018-03-11 | $0.04201 | $0.04837 | $0.03936 | $0.04383 | $8,284.27 | $754,204 |
| 2018-03-12 | $0.04361 | $0.04548 | $0.03803 | $0.03946 | $4,012.12 | $679,783 |
| 2018-03-13 | $0.03924 | $0.04956 | $0.03799 | $0.04239 | $10,300.30 | $730,958 |
| 2018-03-14 | $0.04247 | $0.05228 | $0.03930 | $0.04202 | $23,866.00 | $725,437 |
| 2018-03-15 | $0.04200 | $0.04227 | $0.03653 | $0.03959 | $12,785.50 | $684,210 |
| 2018-03-16 | $0.03957 | $0.04321 | $0.03816 | $0.04038 | $5,481.20 | $698,484 |
| 2018-03-17 | $0.04044 | $0.04140 | $0.03772 | $0.04034 | $6,144.51 | $698,417 |
| 2018-03-18 | $0.04024 | $0.04024 | $0.03291 | $0.03709 | $7,801.85 | $642,659 |
| 2018-03-19 | $0.03694 | $0.04200 | $0.03694 | $0.04056 | $1,200.86 | $703,285 |
| 2018-03-20 | $0.04101 | $0.04455 | $0.03767 | $0.04269 | $8,483.55 | $740,562 |
| 2018-03-21 | $0.04277 | $0.04527 | $0.04155 | $0.04232 | $7,982.59 | $734,469 |
| 2018-03-22 | $0.04224 | $0.04517 | $0.03950 | $0.04114 | $5,821.95 | $714,267 |
| 2018-03-23 | $0.04114 | $0.04463 | $0.03873 | $0.04211 | $8,120.93 | $731,127 |
| 2018-03-24 | $0.04272 | $0.04636 | $0.04190 | $0.04233 | $5,133.16 | $735,273 |
| 2018-03-25 | $0.04175 | $0.04697 | $0.04162 | $0.04282 | $5,361.50 | $744,063 |
| 2018-03-26 | $0.04278 | $0.04484 | $0.03905 | $0.04081 | $12,652.10 | $709,618 |
| 2018-03-27 | $0.04075 | $0.04376 | $0.03922 | $0.04099 | $9,193.77 | $713,010 |
| 2018-03-28 | $0.04098 | $0.04409 | $0.04041 | $0.04187 | $5,192.28 | $728,512 |
| 2018-03-29 | $0.04192 | $0.04385 | $0.03727 | $0.04039 | $10,485.40 | $703,100 |
| 2018-03-30 | $0.04029 | $0.04624 | $0.03634 | $0.03801 | $10,216.00 | $661,774 |
| 2018-03-31 | $0.03801 | $0.04468 | $0.03801 | $0.04396 | $2,239.17 | $765,534 |