InstantDEX DEX
Xếp hạng #?
04:24:06 13/08/2017
InstantDEX (DEX)
Không hoạt động
Lịch sử giá InstantDEX (DEX) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.6514 | $0.6623 | $0.5341 | $0.5360 | $599.25 | $535,998 |
| 2014-11-02 | $0.5358 | $0.8487 | $0.5317 | $0.8463 | $863.22 | $846,299 |
| 2014-11-03 | $0.8427 | $0.9452 | $0.5873 | $0.9365 | $499.17 | $936,528 |
| 2014-11-04 | $0.9344 | $0.9501 | $0.8990 | $0.9061 | $6.34 | $906,137 |
| 2014-11-05 | $0.9076 | $0.9564 | $0.9071 | $0.9449 | $6.61 | $944,921 |
| 2014-11-06 | $0.9448 | $0.9448 | $0.7982 | $0.8141 | $407.05 | $814,092 |
| 2014-11-07 | $0.8144 | $0.8240 | $0.7832 | $0.7969 | $31.88 | $796,904 |
| 2014-11-08 | $0.7963 | $0.8136 | $0.7845 | $0.7923 | $5.55 | $792,276 |
| 2014-11-09 | $0.7916 | $0.9185 | $0.7814 | $0.8209 | $4.93 | $820,928 |
| 2014-11-10 | $0.8173 | $0.8312 | $0.7936 | $0.8169 | $1.63 | $816,852 |
| 2014-11-11 | $0.8143 | $1.22 | $0.8063 | $1.21 | $2,414.53 | $1,207,260 |
| 2014-11-12 | $1.21 | $1.32 | $1.21 | $1.31 | $1,968.50 | $1,312,330 |
| 2014-11-13 | $1.32 | $1.38 | $0.8194 | $0.8816 | $528.95 | $881,581 |
| 2014-11-14 | $0.8768 | $1.03 | $0.8276 | $0.8934 | $584.26 | $893,358 |
| 2014-11-15 | $0.8994 | $0.9665 | $0.8231 | $0.9663 | $9.66 | $966,320 |
| 2014-11-16 | $0.9680 | $1.06 | $0.8082 | $1.03 | $17.49 | $1,029,070 |
| 2014-11-17 | $1.03 | $1.08 | $0.8447 | $1.00 | $203.14 | $1,000,690 |
| 2014-11-18 | $1.00 | $1.02 | $0.8973 | $0.9022 | $359.08 | $902,200 |
| 2014-11-19 | $0.9003 | $0.9917 | $0.8058 | $0.8224 | $245.90 | $822,417 |
| 2014-11-20 | $0.8219 | $0.9719 | $0.8154 | $0.9355 | $76.71 | $935,486 |
| 2014-11-21 | $0.9448 | $0.9539 | $0.7888 | $0.8111 | $56.78 | $811,143 |
| 2014-11-22 | $0.8202 | $0.9448 | $0.7923 | $0.9260 | $167.61 | $926,021 |
| 2014-11-23 | $0.9265 | $0.9798 | $0.9209 | $0.9532 | $69.58 | $953,175 |
| 2014-11-24 | $0.9503 | $1.08 | $0.9488 | $1.05 | $325.80 | $1,047,590 |
| 2014-11-25 | $1.05 | $1.10 | $1.01 | $1.03 | $60.72 | $1,029,110 |
| 2014-11-26 | $1.03 | $1.04 | $0.8533 | $1.01 | $302.02 | $1,006,730 |
| 2014-11-27 | $1.04 | $1.11 | $0.8691 | $1.08 | $910.17 | $1,080,960 |
| 2014-11-28 | $1.08 | $1.12 | $1.06 | $1.09 | $38.22 | $1,092,000 |
| 2014-11-29 | $1.09 | $1.20 | $1.06 | $1.18 | $2,021.28 | $1,182,730 |
| 2014-11-30 | $1.17 | $1.29 | $1.13 | $1.27 | $418.71 | $1,268,820 |