InstantDEX DEX
Xếp hạng #?
04:24:06 13/08/2017
InstantDEX (DEX)
Không hoạt động
Lịch sử giá InstantDEX (DEX) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $1.28 | $1.31 | $1.01 | $1.28 | $500.17 | $1,282,480 |
| 2014-12-02 | $1.28 | $1.33 | $1.25 | $1.27 | $34.27 | $1,269,420 |
| 2014-12-03 | $1.27 | $1.29 | $0.9932 | $1.03 | $485.27 | $1,030,300 |
| 2014-12-04 | $1.03 | $1.22 | $0.9021 | $1.22 | $83.21 | $1,223,730 |
| 2014-12-05 | $1.22 | $1.24 | $1.04 | $1.23 | $702.31 | $1,227,810 |
| 2014-12-06 | $1.23 | $1.26 | $1.19 | $1.20 | $842.39 | $1,199,980 |
| 2014-12-07 | $1.21 | $1.31 | $1.19 | $1.29 | $1,377.52 | $1,294,660 |
| 2014-12-08 | $1.29 | $1.30 | $1.11 | $1.11 | $169.09 | $1,112,420 |
| 2014-12-09 | $1.12 | $1.15 | $1.02 | $1.09 | $57.95 | $1,093,330 |
| 2014-12-10 | $1.09 | $1.14 | $1.04 | $1.05 | $1,070.53 | $1,052,640 |
| 2014-12-11 | $1.05 | $1.20 | $0.8926 | $0.8926 | $557.01 | $892,645 |
| 2014-12-12 | $0.8411 | $1.16 | $0.7979 | $1.12 | $1,150.41 | $1,119,080 |
| 2014-12-13 | $1.12 | $1.15 | $1.11 | $1.14 | $352.86 | $1,141,930 |
| 2014-12-14 | $1.14 | $1.15 | $1.10 | $1.12 | $450.83 | $1,124,270 |
| 2014-12-15 | $1.12 | $1.14 | $0.8407 | $1.03 | $5.16 | $1,031,690 |
| 2014-12-16 | $1.03 | $1.04 | $0.9581 | $0.9581 | $960.98 | $958,103 |
| 2014-12-17 | $0.9567 | $0.9792 | $0.7997 | $0.8362 | $204.04 | $836,226 |
| 2014-12-18 | $0.8376 | $0.9268 | $0.8256 | $0.9026 | $65.89 | $902,629 |
| 2014-12-19 | $0.9024 | $0.9451 | $0.8781 | $0.9451 | $384.67 | $945,126 |
| 2014-12-20 | $0.9447 | $1.06 | $0.8206 | $0.9393 | $123.05 | $939,301 |
| 2014-12-21 | $0.9383 | $1.05 | $0.8983 | $1.03 | $187.63 | $1,030,930 |
| 2014-12-22 | $1.03 | $1.09 | $0.9069 | $1.06 | $297.02 | $1,064,610 |
| 2014-12-23 | $1.06 | $1.16 | $1.02 | $1.05 | $247.78 | $1,049,910 |
| 2014-12-24 | $1.05 | $1.33 | $1.02 | $1.24 | $54.49 | $1,238,340 |
| 2014-12-25 | $1.24 | $1.24 | $1.16 | $1.17 | $3.52 | $1,174,600 |
| 2014-12-26 | $1.17 | $1.22 | $1.16 | $1.17 | $3.50 | $1,166,580 |
| 2014-12-27 | $1.02 | $1.02 | $0.9796 | $0.9855 | $1.97 | $985,481 |
| 2014-12-28 | $0.9879 | $1.13 | $0.9857 | $1.12 | $266.08 | $1,117,970 |
| 2014-12-29 | $1.12 | $1.15 | $1.11 | $1.12 | $14.60 | $1,122,790 |
| 2014-12-30 | $1.12 | $1.15 | $1.10 | $1.13 | $353.96 | $1,134,480 |
| 2014-12-31 | $1.14 | $1.31 | $1.11 | $1.31 | $360.99 | $1,312,710 |