InstantDEX DEX
Xếp hạng #?
04:24:06 13/08/2017
InstantDEX (DEX)
Không hoạt động
Lịch sử giá InstantDEX (DEX) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.2209 | $0.2247 | $0.1999 | $0.2092 | $33.06 | $209,238 |
| 2016-03-02 | $0.2093 | $0.2443 | $0.1859 | $0.1870 | $32.54 | $187,006 |
| 2016-03-03 | $0.1867 | $0.2082 | $0.1851 | $0.2021 | $35.16 | $202,057 |
| 2016-03-04 | $0.2021 | $0.2055 | $0.1965 | $0.2005 | $34.89 | $200,543 |
| 2016-03-05 | $0.1999 | $0.2003 | $0.1962 | $0.1986 | $20.85 | $198,582 |
| 2016-03-06 | $0.2000 | $0.2231 | $0.1976 | $0.2072 | $87.01 | $207,158 |
| 2016-03-07 | $0.2072 | $0.2641 | $0.1845 | $0.1892 | $11.35 | $189,155 |
| 2016-03-08 | $0.1891 | $0.3156 | $0.1891 | $0.2990 | $0.2990 | $299,043 |
| 2016-03-09 | $0.2990 | $0.3015 | $0.2706 | $0.2886 | $0.2886 | $288,645 |
| 2016-03-10 | $0.2845 | $0.3025 | $0.2839 | $0.3002 | $93.06 | $300,181 |
| 2016-03-11 | $0.2975 | $0.3320 | $0.2884 | $0.3008 | $326.33 | $300,761 |
| 2016-03-12 | $0.3007 | $0.3447 | $0.2945 | $0.3247 | $118.50 | $324,659 |
| 2016-03-13 | $0.3248 | $0.3282 | $0.2443 | $0.2484 | $8.45 | $248,424 |
| 2016-03-14 | $0.2483 | $0.3016 | $0.2458 | $0.2962 | $41.18 | $296,232 |
| 2016-03-15 | $0.2965 | $0.3102 | $0.2876 | $0.2942 | $18.24 | $294,179 |
| 2016-03-16 | $0.2941 | $0.2945 | $0.2785 | $0.2861 | $370.77 | $286,091 |
| 2016-03-17 | $0.2872 | $0.3344 | $0.2872 | $0.3247 | $324.06 | $324,706 |
| 2016-03-18 | $0.3247 | $0.3340 | $0.3133 | $0.3134 | $706.04 | $313,378 |
| 2016-03-19 | $0.3184 | $0.4028 | $0.3118 | $0.3776 | $466.75 | $377,629 |
| 2016-03-20 | $0.3787 | $0.4873 | $0.3509 | $0.4771 | $28.63 | $477,110 |
| 2016-03-21 | $0.4803 | $0.4816 | $0.4686 | $0.4751 | $4.75 | $475,117 |
| 2016-03-22 | $0.4749 | $0.4811 | $0.3595 | $0.3595 | $67.22 | $359,485 |
| 2016-03-23 | $0.3621 | $0.4571 | $0.3573 | $0.4312 | $52.61 | $431,191 |
| 2016-03-24 | $0.4311 | $0.4311 | $0.3585 | $0.3641 | $86.28 | $364,058 |
| 2016-03-25 | $0.3604 | $0.3637 | $0.2637 | $0.2696 | $30.20 | $269,604 |
| 2016-03-26 | $0.2700 | $0.3545 | $0.2284 | $0.3503 | $39.59 | $350,321 |
| 2016-03-27 | $0.3482 | $0.3561 | $0.2462 | $0.3443 | $21.00 | $344,337 |
| 2016-03-28 | $0.3443 | $0.3484 | $0.2625 | $0.2665 | $533.06 | $266,530 |
| 2016-03-29 | $0.2681 | $0.2725 | $0.2501 | $0.2639 | $543.71 | $263,938 |
| 2016-03-30 | $0.2623 | $0.3578 | $0.2623 | $0.3491 | $20.94 | $349,051 |
| 2016-03-31 | $0.3494 | $0.3532 | $0.3366 | $0.3415 | $240.08 | $341,502 |