InstantDEX DEX
Xếp hạng #?
04:24:06 13/08/2017
InstantDEX (DEX)
Không hoạt động
Lịch sử giá InstantDEX (DEX) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.3420 | $0.3488 | $0.3222 | $0.3467 | $388.63 | $346,683 |
| 2016-04-02 | $0.3467 | $0.4000 | $0.3412 | $0.3961 | $51.10 | $396,107 |
| 2016-04-03 | $0.3962 | $0.4171 | $0.3885 | $0.4076 | $50.94 | $407,559 |
| 2016-04-04 | $0.4079 | $0.4148 | $0.3879 | $0.3934 | $275.36 | $393,374 |
| 2016-04-05 | $0.3923 | $0.3945 | $0.3625 | $0.3871 | $61.93 | $387,087 |
| 2016-04-06 | $0.3868 | $0.3899 | $0.3788 | $0.3809 | $49.90 | $380,887 |
| 2016-04-07 | $0.3810 | $0.3829 | $0.3748 | $0.3786 | $49.59 | $378,570 |
| 2016-04-08 | $0.3792 | $0.3820 | $0.3737 | $0.3820 | $57.30 | $382,004 |
| 2016-04-09 | $0.3820 | $0.3820 | $0.3642 | $0.3747 | $164.87 | $374,702 |
| 2016-04-10 | $0.3750 | $0.6053 | $0.3723 | $0.6052 | $4.84 | $605,233 |
| 2016-04-11 | $0.6054 | $0.6105 | $0.5792 | $0.6000 | $17.40 | $599,997 |
| 2016-04-12 | $0.6006 | $0.6006 | $0.5680 | $0.5814 | $2.33 | $581,424 |
| 2016-04-13 | $0.5813 | $0.5941 | $0.4540 | $0.4820 | $57.84 | $482,029 |
| 2016-04-14 | $0.4860 | $0.4957 | $0.4243 | $0.4277 | $285.27 | $427,689 |
| 2016-04-15 | $0.4291 | $0.4420 | $0.4276 | $0.4300 | $286.80 | $429,979 |
| 2016-04-16 | $0.4299 | $0.4336 | $0.4244 | $0.4320 | $288.17 | $432,036 |
| 2016-04-17 | $0.5490 | $0.5551 | $0.5404 | $0.5469 | $5.47 | $546,910 |
| 2016-04-18 | $0.5473 | $0.5641 | $0.4203 | $0.4372 | $175.30 | $437,155 |
| 2016-04-19 | $0.4366 | $0.4489 | $0.4292 | $0.4464 | $120.98 | $446,425 |
| 2016-04-20 | $0.4466 | $0.4483 | $0.4313 | $0.4440 | $0.4440 | $444,014 |
| 2016-04-21 | $0.4445 | $0.4466 | $0.4339 | $0.4355 | $0.4355 | $435,492 |
| 2016-04-22 | $0.4269 | $0.4307 | $0.4219 | $0.4261 | $80.54 | $426,150 |
| 2016-04-23 | $0.4260 | $0.4401 | $0.3687 | $0.3687 | $7.37 | $368,652 |
| 2016-04-24 | $0.3695 | $0.3777 | $0.3649 | $0.3680 | $36.80 | $367,995 |
| 2016-04-25 | $0.3681 | $0.4692 | $0.3651 | $0.4652 | $29.31 | $465,226 |
| 2016-04-26 | $0.4688 | $0.5501 | $0.4569 | $0.4886 | $236.96 | $488,585 |
| 2016-04-27 | $0.4886 | $0.5438 | $0.4442 | $0.4483 | $42.58 | $448,263 |
| 2016-04-28 | $0.4486 | $0.4567 | $0.4297 | $0.4421 | $42.00 | $442,101 |
| 2016-04-29 | $0.4421 | $0.5466 | $0.4399 | $0.5388 | $7.00 | $538,799 |
| 2016-04-30 | $0.5390 | $0.5492 | $0.5297 | $0.5297 | $6.89 | $529,725 |