InstantDEX DEX
Xếp hạng #?
04:24:06 13/08/2017
InstantDEX (DEX)
Không hoạt động
Lịch sử giá InstantDEX (DEX) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $1.31 | $1.31 | $1.12 | $1.22 | $212.58 | $1,221,730 |
| 2015-01-02 | $1.22 | $1.45 | $1.15 | $1.44 | $134.97 | $1,435,880 |
| 2015-01-03 | $1.44 | $1.46 | $1.21 | $1.22 | $142.81 | $1,220,610 |
| 2015-01-04 | $1.22 | $1.24 | $0.9839 | $0.9964 | $388.61 | $996,449 |
| 2015-01-05 | $0.9967 | $1.18 | $0.9967 | $1.16 | $104.82 | $1,164,620 |
| 2015-01-06 | $1.17 | $1.17 | $0.9838 | $1.13 | $38.51 | $1,132,500 |
| 2015-01-07 | $1.13 | $1.17 | $1.10 | $1.16 | $2.32 | $1,159,610 |
| 2015-01-08 | $1.16 | $1.17 | $1.06 | $1.07 | $2.13 | $1,066,650 |
| 2015-01-09 | $1.07 | $1.94 | $1.05 | $1.92 | $2,093.61 | $1,920,740 |
| 2015-01-10 | $1.94 | $1.94 | $0.9657 | $1.04 | $85.25 | $1,039,590 |
| 2015-01-11 | $1.04 | $1.06 | $0.8697 | $0.9325 | $306.79 | $932,502 |
| 2015-01-12 | $0.9340 | $0.9547 | $0.8646 | $0.8652 | $314.92 | $865,163 |
| 2015-01-13 | $0.8625 | $0.9708 | $0.7155 | $0.7313 | $72.40 | $731,287 |
| 2015-01-14 | $0.7284 | $0.7284 | $0.5168 | $0.5278 | $153.07 | $527,835 |
| 2015-01-15 | $0.5218 | $0.8896 | $0.5218 | $0.7397 | $257.40 | $739,668 |
| 2015-01-16 | $0.7382 | $0.7678 | $0.6213 | $0.7447 | $97.55 | $744,660 |
| 2015-01-17 | $0.7444 | $0.7591 | $0.6965 | $0.7165 | $0.7165 | $716,544 |
| 2015-01-18 | $0.7186 | $0.7760 | $0.7028 | $0.7474 | $0.7474 | $747,420 |
| 2015-01-19 | $0.7483 | $0.7799 | $0.7368 | $0.7643 | $38.21 | $764,256 |
| 2015-01-20 | $0.7560 | $0.7772 | $0.7355 | $0.7699 | $38.50 | $769,908 |
| 2015-01-21 | $0.7701 | $0.7821 | $0.6618 | $0.7180 | $679.23 | $718,006 |
| 2015-01-22 | $0.7177 | $0.9128 | $0.7115 | $0.9097 | $117.35 | $909,714 |
| 2015-01-23 | $0.9161 | $0.9181 | $0.8738 | $0.9125 | $17.34 | $912,530 |
| 2015-01-24 | $0.9080 | $0.9517 | $0.8334 | $0.8405 | $303.41 | $840,462 |
| 2015-01-25 | $0.8374 | $0.8715 | $0.7950 | $0.8153 | $655.49 | $815,292 |
| 2015-01-26 | $0.8162 | $0.9195 | $0.6546 | $0.6671 | $703.78 | $667,092 |
| 2015-01-27 | $0.6664 | $0.7780 | $0.5614 | $0.7544 | $330.43 | $754,405 |
| 2015-01-28 | $0.7542 | $0.7638 | $0.6690 | $0.6937 | $72.14 | $693,671 |
| 2015-01-29 | $0.6886 | $0.7155 | $0.6628 | $0.6991 | $69.91 | $699,144 |
| 2015-01-30 | $0.6971 | $0.6983 | $0.6129 | $0.6197 | $775.26 | $619,715 |
| 2015-01-31 | $0.6242 | $0.6340 | $0.5261 | $0.5666 | $113.32 | $566,625 |