InstantDEX DEX
Xếp hạng #?
04:24:06 13/08/2017
InstantDEX (DEX)
Không hoạt động
Lịch sử giá InstantDEX (DEX) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.9695 | $1.11 | $0.9337 | $1.11 | $303.94 | $1,109,280 |
| 2015-03-02 | $1.11 | $1.16 | $1.09 | $1.16 | $477.73 | $1,162,360 |
| 2015-03-03 | $1.16 | $1.17 | $1.04 | $1.17 | $1,042.77 | $1,171,650 |
| 2015-03-04 | $1.17 | $1.26 | $1.16 | $1.16 | $103.65 | $1,164,610 |
| 2015-03-05 | $1.17 | $1.24 | $1.15 | $1.21 | $279.15 | $1,208,460 |
| 2015-03-06 | $1.21 | $1.22 | $1.05 | $1.18 | $398.62 | $1,175,870 |
| 2015-03-07 | $1.18 | $1.28 | $1.16 | $1.25 | $91.49 | $1,253,340 |
| 2015-03-08 | $1.26 | $1.31 | $1.13 | $1.15 | $294.73 | $1,146,800 |
| 2015-03-09 | $1.15 | $1.32 | $1.14 | $1.26 | $528.49 | $1,264,330 |
| 2015-03-10 | $1.27 | $1.32 | $1.15 | $1.19 | $532.21 | $1,185,320 |
| 2015-03-11 | $1.19 | $6.44 | $1.16 | $1.31 | $277.31 | $1,314,250 |
| 2015-03-12 | $1.31 | $1.33 | $1.27 | $1.28 | $70.27 | $1,277,560 |
| 2015-03-13 | $1.28 | $1.44 | $1.23 | $1.23 | $66.54 | $1,232,150 |
| 2015-03-14 | $1.23 | $1.24 | $1.18 | $1.21 | $1,012.61 | $1,211,260 |
| 2015-03-15 | $1.20 | $1.23 | $1.18 | $1.20 | $250.98 | $1,195,120 |
| 2015-03-16 | $1.19 | $1.25 | $1.13 | $1.19 | $307.09 | $1,194,910 |
| 2015-03-17 | $1.20 | $1.30 | $1.16 | $1.28 | $3,596.77 | $1,279,080 |
| 2015-03-18 | $1.28 | $1.29 | $1.10 | $1.24 | $175.15 | $1,242,220 |
| 2015-03-19 | $1.24 | $1.30 | $1.14 | $1.17 | $534.23 | $1,171,550 |
| 2015-03-20 | $1.17 | $1.32 | $1.16 | $1.32 | $150.01 | $1,315,840 |
| 2015-03-21 | $1.31 | $1.39 | $1.18 | $1.22 | $7,581.05 | $1,215,300 |
| 2015-03-22 | $1.21 | $1.40 | $1.21 | $1.37 | $648.63 | $1,365,530 |
| 2015-03-23 | $1.37 | $1.41 | $1.26 | $1.35 | $288.32 | $1,347,270 |
| 2015-03-24 | $1.35 | $1.39 | $1.28 | $1.38 | $618.81 | $1,378,200 |
| 2015-03-25 | $1.38 | $1.40 | $1.28 | $1.32 | $377.75 | $1,316,190 |
| 2015-03-26 | $1.31 | $1.36 | $1.19 | $1.29 | $262.53 | $1,293,240 |
| 2015-03-27 | $1.29 | $1.35 | $1.18 | $1.22 | $254.59 | $1,223,990 |
| 2015-03-28 | $1.22 | $1.28 | $1.12 | $1.28 | $31.95 | $1,278,170 |
| 2015-03-29 | $1.28 | $1.28 | $1.20 | $1.21 | $253.26 | $1,211,790 |
| 2015-03-30 | $1.21 | $1.25 | $1.20 | $1.24 | $37.26 | $1,242,160 |
| 2015-03-31 | $1.24 | $1.25 | $1.10 | $1.13 | $163.31 | $1,134,070 |