InstantDEX DEX
Xếp hạng #?
04:24:06 13/08/2017
InstantDEX (DEX)
Không hoạt động
Lịch sử giá InstantDEX (DEX) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.7366 | $0.7952 | $0.7366 | $0.7739 | $6.19 | $773,937 |
| 2015-11-02 | $0.7711 | $0.8149 | $0.7453 | $0.7735 | $77.35 | $773,513 |
| 2015-11-03 | $0.7737 | $0.8471 | $0.7514 | $0.8260 | $283.33 | $826,026 |
| 2015-11-04 | $0.8289 | $0.9393 | $0.6559 | $0.7087 | $62.37 | $708,728 |
| 2015-11-05 | $0.7095 | $0.7654 | $0.6661 | $0.7324 | $2,197.07 | $732,358 |
| 2015-11-06 | $0.7315 | $0.7421 | $0.6349 | $0.6518 | $65.18 | $651,766 |
| 2015-11-07 | $0.6522 | $0.7485 | $0.6231 | $0.6231 | $218.10 | $623,148 |
| 2015-11-08 | $0.6368 | $0.6447 | $0.5379 | $0.5408 | $598.62 | $540,760 |
| 2015-11-09 | $0.5419 | $0.5618 | $0.4397 | $0.4477 | $397.56 | $447,701 |
| 2015-11-10 | $0.4465 | $0.4782 | $0.3952 | $0.4323 | $74.36 | $432,297 |
| 2015-11-11 | $0.4335 | $0.5361 | $0.3864 | $0.5144 | $13.89 | $514,426 |
| 2015-11-12 | $0.5147 | $0.6000 | $0.4788 | $0.4945 | $98.90 | $494,519 |
| 2015-11-13 | $0.4952 | $0.4956 | $0.4681 | $0.4787 | $33.51 | $478,743 |
| 2015-11-14 | $0.4791 | $0.5287 | $0.4710 | $0.5253 | $2.63 | $525,307 |
| 2015-11-15 | $0.5260 | $0.5326 | $0.5090 | $0.5267 | $2.63 | $526,666 |
| 2015-11-16 | $0.5290 | $0.5298 | $0.4679 | $0.5108 | $179.79 | $510,761 |
| 2015-11-17 | $0.5115 | $0.5183 | $0.4706 | $0.5066 | $219.36 | $506,597 |
| 2015-11-18 | $0.5047 | $0.5221 | $0.4386 | $0.4430 | $102.34 | $443,026 |
| 2015-11-19 | $0.4437 | $0.5060 | $0.4353 | $0.4353 | $100.55 | $435,282 |
| 2015-11-20 | $0.4350 | $0.4605 | $0.4300 | $0.4519 | $90.39 | $451,936 |
| 2015-11-21 | $0.4554 | $0.4644 | $0.4462 | $0.4565 | $91.29 | $456,451 |
| 2015-11-22 | $0.4569 | $0.4641 | $0.4494 | $0.4537 | $362.94 | $453,676 |
| 2015-11-23 | $0.4544 | $0.4582 | $0.3723 | $0.3765 | $478.50 | $376,474 |
| 2015-11-24 | $0.3776 | $0.3781 | $0.3438 | $0.3490 | $20.94 | $349,043 |
| 2015-11-25 | $0.3491 | $0.4224 | $0.3462 | $0.4224 | $11.40 | $422,401 |
| 2015-11-26 | $0.4224 | $0.4546 | $0.4149 | $0.4532 | $231.15 | $453,237 |
| 2015-11-27 | $0.4512 | $0.4512 | $0.4235 | $0.4289 | $2.14 | $428,865 |
| 2015-11-28 | $0.4287 | $0.4288 | $0.3662 | $0.4162 | $4.16 | $416,178 |
| 2015-11-29 | $0.4158 | $0.4254 | $0.3785 | $0.3936 | $632.16 | $393,626 |
| 2015-11-30 | $0.3938 | $0.4046 | $0.2933 | $0.3023 | $151.13 | $302,257 |