InstantDEX DEX
Xếp hạng #?
04:24:06 13/08/2017
InstantDEX (DEX)
Không hoạt động
Lịch sử giá InstantDEX (DEX) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $1.11 | $1.12 | $0.9687 | $0.9687 | $95.91 | $968,746 |
| 2015-05-02 | $0.9673 | $1.04 | $0.9458 | $0.9493 | $267.71 | $949,338 |
| 2015-05-03 | $0.9489 | $1.16 | $0.9355 | $0.9429 | $709.03 | $942,862 |
| 2015-05-04 | $0.9593 | $1.12 | $0.8763 | $1.02 | $75.11 | $1,015,030 |
| 2015-05-05 | $1.02 | $1.02 | $0.8553 | $0.8841 | $745.29 | $884,092 |
| 2015-05-06 | $0.8841 | $1.07 | $0.8394 | $0.9853 | $231.54 | $985,292 |
| 2015-05-07 | $0.9852 | $1.04 | $0.9721 | $1.02 | $56.11 | $1,020,210 |
| 2015-05-08 | $1.02 | $1.06 | $0.9362 | $1.05 | $43.97 | $1,046,910 |
| 2015-05-09 | $1.05 | $1.06 | $0.9408 | $0.9702 | $38.81 | $970,223 |
| 2015-05-10 | $0.9699 | $1.01 | $0.8791 | $0.9256 | $276.77 | $925,638 |
| 2015-05-11 | $0.9260 | $0.9892 | $0.8553 | $0.9635 | $91.53 | $963,520 |
| 2015-05-12 | $0.9644 | $1.11 | $0.9603 | $1.06 | $2.12 | $1,061,980 |
| 2015-05-13 | $1.06 | $1.06 | $0.9381 | $0.9535 | $35.28 | $953,462 |
| 2015-05-14 | $0.9530 | $1.04 | $0.9513 | $0.9803 | $106.85 | $980,250 |
| 2015-05-15 | $0.9745 | $1.02 | $0.9555 | $0.9726 | $224.67 | $972,605 |
| 2015-05-16 | $0.9724 | $0.9997 | $0.9229 | $0.9816 | $7.85 | $981,587 |
| 2015-05-17 | $0.9808 | $0.9857 | $0.8693 | $0.8802 | $286.06 | $880,186 |
| 2015-05-18 | $0.8751 | $1.03 | $0.8480 | $0.9445 | $3.78 | $944,456 |
| 2015-05-19 | $0.9496 | $1.18 | $0.9423 | $1.12 | $593.94 | $1,124,880 |
| 2015-05-20 | $1.13 | $1.26 | $1.06 | $1.26 | $1,070.64 | $1,256,610 |
| 2015-05-21 | $1.26 | $1.39 | $1.14 | $1.38 | $220.18 | $1,376,130 |
| 2015-05-22 | $1.39 | $1.43 | $1.35 | $1.39 | $1,242.58 | $1,394,590 |
| 2015-05-23 | $1.39 | $1.55 | $1.16 | $1.18 | $428.25 | $1,179,750 |
| 2015-05-24 | $1.15 | $1.22 | $1.09 | $1.21 | $53.09 | $1,206,600 |
| 2015-05-25 | $1.20 | $1.30 | $1.16 | $1.28 | $500.46 | $1,276,680 |
| 2015-05-26 | $1.28 | $1.34 | $1.25 | $1.32 | $299.37 | $1,324,650 |
| 2015-05-27 | $1.32 | $1.36 | $1.20 | $1.35 | $41.73 | $1,346,000 |
| 2015-05-28 | $1.34 | $1.36 | $1.31 | $1.35 | $233.43 | $1,349,330 |
| 2015-05-29 | $1.36 | $1.54 | $1.26 | $1.26 | $18.90 | $1,259,960 |
| 2015-05-30 | $1.26 | $1.27 | $1.10 | $1.18 | $17.72 | $1,181,500 |
| 2015-05-31 | $1.18 | $1.20 | $1.13 | $1.15 | $22.90 | $1,145,010 |