InstantDEX DEX
Xếp hạng #?
04:24:06 13/08/2017
InstantDEX (DEX)
Không hoạt động
Lịch sử giá InstantDEX (DEX) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $1.87 | $1.90 | $1.56 | $1.56 | $577.76 | $1,557,300 |
| 2014-10-02 | $1.56 | $1.68 | $1.46 | $1.48 | $1,581.11 | $1,476,290 |
| 2014-10-03 | $1.46 | $1.65 | $1.36 | $1.38 | $645.14 | $1,375,560 |
| 2014-10-04 | $1.38 | $1.57 | $1.27 | $1.43 | $200.23 | $1,430,220 |
| 2014-10-05 | $1.43 | $1.49 | $1.18 | $1.29 | $607.92 | $1,287,960 |
| 2014-10-06 | $1.29 | $1.40 | $1.23 | $1.33 | $747.26 | $1,334,390 |
| 2014-10-07 | $1.35 | $1.49 | $1.30 | $1.49 | $156.73 | $1,492,630 |
| 2014-10-08 | $1.49 | $1.49 | $1.22 | $1.38 | $397.48 | $1,384,940 |
| 2014-10-09 | $1.38 | $1.44 | $1.17 | $1.20 | $567.35 | $1,202,020 |
| 2014-10-10 | $1.20 | $1.21 | $1.08 | $1.10 | $602.15 | $1,100,820 |
| 2014-10-11 | $1.10 | $1.44 | $1.10 | $1.25 | $28.66 | $1,245,870 |
| 2014-10-12 | $1.25 | $1.27 | $0.9462 | $1.22 | $747.75 | $1,217,830 |
| 2014-10-13 | $0.9934 | $1.21 | $0.9291 | $0.9437 | $1,476.83 | $943,660 |
| 2014-10-14 | $0.9475 | $1.24 | $0.8834 | $1.20 | $289.16 | $1,204,820 |
| 2014-10-15 | $1.20 | $1.21 | $0.8370 | $0.8653 | $246.61 | $865,284 |
| 2014-10-16 | $0.8670 | $0.8862 | $0.7450 | $0.7455 | $524.84 | $745,514 |
| 2014-10-17 | $0.7465 | $0.7600 | $0.7211 | $0.7235 | $405.15 | $723,488 |
| 2014-10-18 | $0.7232 | $1.01 | $0.7139 | $0.9928 | $45.67 | $992,763 |
| 2014-10-19 | $0.9919 | $1.02 | $0.9772 | $0.9935 | $35.77 | $993,489 |
| 2014-10-20 | $0.9926 | $0.9985 | $0.8581 | $0.9619 | $111.58 | $961,924 |
| 2014-10-21 | $0.9632 | $1.02 | $0.8474 | $0.8474 | $261.85 | $847,408 |
| 2014-10-22 | $0.8483 | $1.04 | $0.8450 | $0.8832 | $370.95 | $883,206 |
| 2014-10-23 | $0.8819 | $0.8881 | $0.7706 | $0.7735 | $154.69 | $773,456 |
| 2014-10-24 | $0.7730 | $1.02 | $0.7641 | $1.00 | $401.79 | $1,004,480 |
| 2014-10-25 | $1.00 | $1.01 | $0.7725 | $0.7738 | $234.47 | $773,842 |
| 2014-10-26 | $0.7743 | $0.7990 | $0.7625 | $0.7829 | $143.27 | $782,881 |
| 2014-10-27 | $0.7820 | $0.9596 | $0.7696 | $0.9466 | $35.97 | $946,629 |
| 2014-10-28 | $0.9505 | $0.9623 | $0.9252 | $0.9330 | $7.46 | $933,042 |
| 2014-10-29 | $0.9314 | $0.9462 | $0.6592 | $0.6593 | $707.40 | $659,271 |
| 2014-10-30 | $0.6577 | $0.6763 | $0.6417 | $0.6675 | $13.35 | $667,508 |
| 2014-10-31 | $0.6671 | $0.7028 | $0.6432 | $0.6526 | $132.47 | $652,566 |