InstantDEX DEX
Xếp hạng #?
04:24:06 13/08/2017
InstantDEX (DEX)
Không hoạt động
Lịch sử giá InstantDEX (DEX) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $1.11 | $1.24 | $1.09 | $1.22 | $90.49 | $1,222,780 |
| 2015-04-02 | $1.22 | $1.34 | $1.18 | $1.24 | $2,179.43 | $1,244,680 |
| 2015-04-03 | $1.24 | $1.39 | $1.06 | $1.32 | $629.23 | $1,324,690 |
| 2015-04-04 | $1.32 | $1.39 | $1.28 | $1.39 | $289.89 | $1,387,040 |
| 2015-04-05 | $1.39 | $1.49 | $1.36 | $1.47 | $422.25 | $1,466,150 |
| 2015-04-06 | $1.47 | $1.52 | $1.30 | $1.48 | $932.84 | $1,480,700 |
| 2015-04-07 | $1.48 | $1.50 | $1.26 | $1.35 | $293.34 | $1,351,800 |
| 2015-04-08 | $1.35 | $1.44 | $1.25 | $1.40 | $51.68 | $1,396,860 |
| 2015-04-09 | $1.40 | $1.41 | $1.25 | $1.26 | $27.68 | $1,258,400 |
| 2015-04-10 | $1.26 | $1.36 | $1.22 | $1.32 | $13.18 | $1,317,810 |
| 2015-04-11 | $1.32 | $1.34 | $1.24 | $1.30 | $701.25 | $1,298,600 |
| 2015-04-12 | $1.30 | $1.37 | $1.24 | $1.37 | $1,153.47 | $1,368,290 |
| 2015-04-13 | $1.37 | $1.54 | $1.33 | $1.38 | $150.50 | $1,380,770 |
| 2015-04-14 | $1.38 | $1.38 | $1.28 | $1.33 | $3,435.36 | $1,334,640 |
| 2015-04-15 | $1.34 | $1.54 | $1.15 | $1.30 | $2.60 | $1,299,650 |
| 2015-04-16 | $1.30 | $1.31 | $1.14 | $1.15 | $1,652.44 | $1,145,140 |
| 2015-04-17 | $1.15 | $1.26 | $1.11 | $1.13 | $1,883.43 | $1,134,600 |
| 2015-04-18 | $1.13 | $1.30 | $1.11 | $1.29 | $634.82 | $1,292,910 |
| 2015-04-19 | $1.14 | $1.14 | $1.09 | $1.09 | $344.16 | $1,092,560 |
| 2015-04-20 | $1.09 | $1.26 | $1.07 | $1.24 | $79.09 | $1,235,850 |
| 2015-04-21 | $1.24 | $1.38 | $1.15 | $1.24 | $328.92 | $1,236,530 |
| 2015-04-22 | $1.24 | $1.24 | $1.04 | $1.04 | $796.65 | $1,038,660 |
| 2015-04-23 | $1.04 | $1.16 | $1.04 | $1.12 | $1,333.29 | $1,120,410 |
| 2015-04-24 | $1.12 | $1.21 | $1.09 | $1.16 | $1,053.00 | $1,163,530 |
| 2015-04-25 | $1.16 | $1.17 | $1.07 | $1.10 | $418.52 | $1,095,600 |
| 2015-04-26 | $1.09 | $1.17 | $0.9813 | $1.06 | $982.37 | $1,058,590 |
| 2015-04-27 | $1.06 | $1.09 | $0.9816 | $1.01 | $485.07 | $1,014,800 |
| 2015-04-28 | $1.09 | $1.11 | $0.9948 | $1.06 | $657.38 | $1,062,010 |
| 2015-04-29 | $1.06 | $1.13 | $0.9875 | $1.02 | $111.74 | $1,015,810 |
| 2015-04-30 | $1.02 | $1.12 | $1.01 | $1.11 | $898.87 | $1,108,340 |