InstantDEX DEX
Xếp hạng #?
04:24:06 13/08/2017
InstantDEX (DEX)
Không hoạt động
Lịch sử giá InstantDEX (DEX) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.3025 | $0.3826 | $0.2946 | $0.3814 | $49.59 | $381,436 |
| 2015-12-02 | $0.3816 | $0.3912 | $0.3085 | $0.3093 | $231.97 | $309,289 |
| 2015-12-03 | $0.3091 | $0.3319 | $0.2979 | $0.3307 | $10.25 | $330,750 |
| 2015-12-04 | $0.3309 | $0.4019 | $0.3294 | $0.4011 | $285.61 | $401,142 |
| 2015-12-05 | $0.4016 | $0.4561 | $0.4005 | $0.4132 | $165.70 | $413,228 |
| 2015-12-06 | $0.4131 | $0.4235 | $0.3591 | $0.3605 | $49.39 | $360,517 |
| 2015-12-07 | $0.3590 | $0.3653 | $0.3497 | $0.3525 | $48.29 | $352,453 |
| 2015-12-08 | $0.4566 | $0.4603 | $0.4515 | $0.4584 | $41.26 | $458,448 |
| 2015-12-09 | $0.4563 | $0.4901 | $0.4470 | $0.4891 | $21.03 | $489,114 |
| 2015-12-10 | $0.4707 | $0.4796 | $0.4554 | $0.4613 | $109.32 | $461,273 |
| 2015-12-11 | $0.4622 | $0.4865 | $0.3798 | $0.4854 | $6.31 | $485,381 |
| 2015-12-12 | $0.4859 | $0.4978 | $0.3691 | $0.3851 | $167.51 | $385,078 |
| 2015-12-13 | $0.3850 | $0.3850 | $0.3676 | $0.3698 | $12.57 | $369,801 |
| 2015-12-14 | $0.3695 | $0.3762 | $0.3603 | $0.3610 | $39.35 | $361,004 |
| 2015-12-15 | $0.3615 | $0.3734 | $0.3547 | $0.3653 | $437.97 | $365,278 |
| 2015-12-16 | $0.3655 | $0.3876 | $0.3234 | $0.3269 | $5.56 | $326,925 |
| 2015-12-17 | $0.3270 | $0.3330 | $0.3203 | $0.3312 | $5.63 | $331,232 |
| 2015-12-19 | $0.3313 | $0.4033 | $0.3302 | $0.4016 | $36.54 | $401,568 |
| 2015-12-20 | $0.4016 | $0.4025 | $0.2299 | $0.2395 | $9.34 | $239,498 |
| 2015-12-21 | $0.2335 | $0.3401 | $0.1978 | $0.3359 | $14.44 | $335,871 |
| 2015-12-22 | $0.3366 | $0.3569 | $0.3315 | $0.3372 | $0.3372 | $337,236 |
| 2015-12-23 | $0.3368 | $0.3386 | $0.3165 | $0.3209 | $97.54 | $320,851 |
| 2015-12-24 | $0.3213 | $0.3837 | $0.3209 | $0.3544 | $714.46 | $354,392 |
| 2015-12-25 | $0.3563 | $0.4446 | $0.3488 | $0.4433 | $20.84 | $443,334 |
| 2015-12-26 | $0.4436 | $0.4442 | $0.4061 | $0.4206 | $28.60 | $420,642 |
| 2015-12-27 | $0.4205 | $0.4438 | $0.3748 | $0.3861 | $435.17 | $386,131 |
| 2015-12-28 | $0.3818 | $0.4764 | $0.3689 | $0.4663 | $71.35 | $466,315 |
| 2015-12-29 | $0.4670 | $0.5324 | $0.3537 | $0.3583 | $250.79 | $358,268 |
| 2015-12-30 | $0.3586 | $0.3995 | $0.3509 | $0.3530 | $247.07 | $352,956 |
| 2015-12-31 | $0.3528 | $0.3610 | $0.3342 | $0.3488 | $244.14 | $348,776 |