InstantDEX DEX
Xếp hạng #?
04:24:06 13/08/2017
InstantDEX (DEX)
Không hoạt động
Lịch sử giá InstantDEX (DEX) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.2652 | $0.3195 | $0.2346 | $0.3121 | $1.56 | $312,103 |
| 2016-02-02 | $0.3119 | $0.3192 | $0.3070 | $0.3092 | $1.55 | $309,171 |
| 2016-02-03 | $0.3094 | $0.3110 | $0.3075 | $0.3107 | $1.55 | $310,668 |
| 2016-02-04 | $0.3211 | $0.3294 | $0.3115 | $0.3264 | $6.53 | $326,444 |
| 2016-02-05 | $0.3278 | $0.3436 | $0.2542 | $0.3391 | $3.05 | $339,101 |
| 2016-02-06 | $0.3388 | $0.3488 | $0.3283 | $0.3309 | $2.98 | $330,915 |
| 2016-02-07 | $0.3309 | $0.3450 | $0.3162 | $0.3240 | $10.04 | $324,000 |
| 2016-02-08 | $0.3242 | $0.3278 | $0.2636 | $0.2672 | $307.54 | $267,195 |
| 2016-02-09 | $0.2672 | $0.3180 | $0.2646 | $0.3102 | $30.71 | $310,245 |
| 2016-02-10 | $0.3075 | $0.3126 | $0.2536 | $0.3036 | $98.08 | $303,646 |
| 2016-02-11 | $0.3035 | $0.3082 | $0.2537 | $0.2601 | $71.54 | $260,130 |
| 2016-02-12 | $0.2604 | $0.3210 | $0.2591 | $0.2889 | $228.49 | $288,861 |
| 2016-02-13 | $0.2874 | $0.3307 | $0.2709 | $0.2948 | $64.26 | $294,768 |
| 2016-02-14 | $0.2951 | $0.3228 | $0.2674 | $0.2729 | $68.21 | $272,857 |
| 2016-02-15 | $0.2741 | $0.2749 | $0.2588 | $0.2604 | $65.10 | $260,409 |
| 2016-02-16 | $0.2602 | $0.3079 | $0.2602 | $0.2969 | $49.88 | $296,919 |
| 2016-02-17 | $0.2967 | $0.3425 | $0.2613 | $0.2613 | $150.23 | $261,272 |
| 2016-02-18 | $0.2613 | $0.3117 | $0.2537 | $0.3113 | $105.21 | $311,283 |
| 2016-02-19 | $0.3117 | $0.3264 | $0.2900 | $0.3040 | $0.3040 | $303,970 |
| 2016-02-20 | $0.3039 | $0.3055 | $0.2527 | $0.2567 | $13.09 | $256,743 |
| 2016-02-21 | $0.2568 | $0.2613 | $0.2142 | $0.2227 | $2.90 | $222,715 |
| 2016-02-22 | $0.2229 | $0.2370 | $0.1999 | $0.2299 | $327.08 | $229,852 |
| 2016-02-23 | $0.2300 | $0.2720 | $0.2213 | $0.2563 | $45.11 | $256,324 |
| 2016-02-24 | $0.2557 | $0.2677 | $0.2050 | $0.2652 | $338.86 | $265,153 |
| 2016-02-25 | $0.2661 | $0.2666 | $0.2206 | $0.2215 | $2.44 | $221,454 |
| 2016-02-26 | $0.2217 | $0.2242 | $0.2157 | $0.2175 | $121.14 | $217,481 |
| 2016-02-27 | $0.2144 | $0.2232 | $0.1910 | $0.2144 | $13.93 | $214,380 |
| 2016-02-28 | $0.2146 | $0.2153 | $0.2014 | $0.2024 | $373.68 | $202,430 |
| 2016-02-29 | $0.2046 | $0.2258 | $0.1924 | $0.2210 | $3.09 | $221,038 |