Distrocoin DIS
Xếp hạng #?
10:39:14 17/09/2014
Distrocoin (DIS)
Không hoạt động
Lịch sử giá Distrocoin (DIS) 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 | $0.0009443 | $0.001041 | $0.0002138 | $0.0002143 | $86.44 | $2,975.81 |
| 2014-08-02 | $0.0002143 | $0.0004698 | $0.0002140 | $0.0003793 | $8.98 | $5,265.79 |
| 2014-08-03 | $0.0003790 | $0.0003879 | $0.0002224 | $0.0003872 | $0.06439 | $5,376.03 |
| 2014-08-04 | $0.0003869 | $0.0004338 | $0.0002983 | $0.0003003 | $27.88 | $4,169.19 |
| 2014-08-05 | $0.0003004 | $0.0004123 | $0.0002680 | $0.0002684 | $17.39 | $3,728.03 |
| 2014-08-06 | $0.0002687 | $0.0003473 | $0.0002685 | $0.0003335 | $3.33 | $4,632.33 |
| 2014-08-07 | $0.0003335 | $0.0004478 | $0.0002684 | $0.0002702 | $17.23 | $3,753.30 |
| 2014-08-08 | $0.0002702 | $0.0002744 | $0.0002663 | $0.0002667 | $3.05 | $3,704.13 |
| 2014-08-09 | $0.0002666 | $0.001922 | $0.0002236 | $0.0007620 | $235.65 | $10,584.67 |
| 2014-08-10 | $0.0007617 | $0.002351 | $0.0007617 | $0.0009301 | $304.54 | $12,920.83 |
| 2014-08-11 | $0.0009304 | $0.0009308 | $0.0002975 | $0.0003655 | $23.47 | $5,077.49 |
| 2014-08-12 | $0.0003656 | $0.0004955 | $0.0003404 | $0.0003418 | $68.07 | $4,748.51 |
| 2014-08-13 | $0.0003422 | $0.0004463 | $0.0003338 | $0.0004373 | $2.19 | $6,075.89 |
| 2014-08-14 | $0.0004369 | $0.0004370 | $0.0003990 | $0.0004048 | $4.05 | $5,623.73 |
| 2014-08-15 | $0.0004089 | $0.0004145 | $0.0002755 | $0.0002755 | $57.47 | $3,828.04 |
| 2014-08-16 | $0.0002760 | $0.0002868 | $0.0002602 | $0.0002858 | $0.5348 | $3,971.53 |
| 2014-08-17 | $0.0002855 | $0.0003954 | $0.0002706 | $0.0003934 | $1.97 | $5,466.53 |
| 2014-08-18 | $0.0003932 | $0.0009593 | $0.0002436 | $0.0002504 | $12.15 | $3,479.79 |
| 2014-08-19 | $0.0002505 | $0.0002653 | $0.0002472 | $0.0002620 | $2.36 | $3,640.90 |
| 2014-08-20 | $0.0002619 | $0.0003680 | $0.0002338 | $0.0003635 | $44.46 | $5,051.02 |
| 2014-08-21 | $0.0003624 | $0.0007564 | $0.0003049 | $0.0007451 | $37.77 | $10,353.95 |
| 2014-08-22 | $0.0007456 | $0.0008431 | $0.0003026 | $0.0003084 | $3.18 | $4,285.73 |
| 2014-08-23 | $0.0003080 | $0.0003086 | $0.0001821 | $0.0001843 | $7.63 | $2,560.83 |
| 2014-08-24 | $0.0001844 | $0.0001869 | $0.0001293 | $0.0001322 | $3.60 | $1,836.51 |
| 2014-08-25 | $0.0001321 | $0.0001363 | $0.0001299 | $0.0001357 | $1.07 | $1,885.48 |
| 2014-08-26 | $0.0001357 | $0.0001378 | $0.0001357 | $0.0001377 | $1.09 | $1,913.72 |
| 2014-08-27 | $0.0001335 | $0.0001339 | $0.00008175 | $0.00008178 | $6.35 | $1,136.57 |
| 2014-08-28 | $0.00008174 | $0.0001021 | $0.00003045 | $0.00006094 | $3.14 | $846.87 |
| 2014-08-29 | $0.00006101 | $0.00007164 | $0.00006075 | $0.00007119 | $0.8155 | $989.45 |
| 2014-08-30 | $0.00007120 | $0.00007128 | $0.00006020 | $0.00006051 | $1.33 | $840.98 |
| 2014-08-31 | $0.00006035 | $0.00006059 | $0.00005850 | $0.00005881 | $1.23 | $817.38 |