InstantDEX DEX
Xếp hạng #?
04:24:06 13/08/2017
InstantDEX (DEX)
Không hoạt động
Lịch sử giá InstantDEX (DEX) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.5297 | $0.5391 | $0.5087 | $0.5139 | $7.71 | $513,867 |
| 2016-05-02 | $0.5143 | $0.5191 | $0.5030 | $0.5031 | $7.55 | $503,128 |
| 2016-05-03 | $0.5031 | $0.5232 | $0.5013 | $0.5119 | $7.68 | $511,927 |
| 2016-05-04 | $0.5058 | $0.5109 | $0.3822 | $0.3830 | $59.36 | $382,994 |
| 2016-05-05 | $0.3830 | $0.4744 | $0.3779 | $0.3792 | $207.42 | $379,195 |
| 2016-05-06 | $0.3792 | $0.3818 | $0.3530 | $0.3577 | $0.7155 | $357,747 |
| 2016-05-07 | $0.3580 | $0.4293 | $0.3535 | $0.4256 | $36.17 | $425,567 |
| 2016-05-08 | $0.4255 | $0.4303 | $0.3500 | $0.3517 | $334.16 | $351,746 |
| 2016-05-09 | $0.3517 | $0.3853 | $0.3495 | $0.3804 | $395.57 | $380,357 |
| 2016-05-10 | $0.3804 | $0.4520 | $0.3782 | $0.4508 | $103.69 | $450,846 |
| 2016-05-11 | $0.4510 | $0.4594 | $0.4389 | $0.4507 | $2.25 | $450,709 |
| 2016-05-12 | $0.4507 | $0.4599 | $0.4460 | $0.4533 | $90.66 | $453,285 |
| 2016-05-13 | $0.4533 | $0.4574 | $0.3838 | $0.3876 | $58.53 | $387,645 |
| 2016-05-14 | $0.3876 | $0.4474 | $0.3862 | $0.4434 | $8.87 | $443,404 |
| 2016-05-15 | $0.4451 | $0.4483 | $0.4312 | $0.4352 | $8.70 | $435,229 |
| 2016-05-16 | $0.4352 | $0.4427 | $0.4291 | $0.4317 | $13.38 | $431,724 |
| 2016-05-17 | $0.4316 | $0.4360 | $0.4204 | $0.4314 | $13.37 | $431,447 |
| 2016-05-18 | $0.4313 | $0.4388 | $0.4284 | $0.4315 | $13.38 | $431,523 |
| 2016-05-22 | $0.4205 | $0.4208 | $0.4131 | $0.4144 | $86.60 | $414,361 |
| 2016-05-23 | $0.4154 | $0.4404 | $0.3767 | $0.4209 | $85.87 | $420,936 |
| 2016-05-24 | $0.4196 | $0.4581 | $0.4047 | $0.4146 | $82.50 | $414,581 |
| 2016-05-25 | $0.4145 | $0.4152 | $0.3576 | $0.3704 | $73.71 | $370,387 |
| 2016-05-26 | $0.4165 | $0.4435 | $0.4165 | $0.4187 | $163.27 | $418,655 |
| 2016-05-27 | $0.4187 | $0.4491 | $0.3882 | $0.3901 | $39.01 | $390,073 |
| 2016-05-28 | $0.3905 | $0.4132 | $0.3598 | $0.3795 | $57.31 | $379,531 |
| 2016-05-29 | $0.3781 | $0.4231 | $0.3766 | $0.4145 | $0.4145 | $414,469 |
| 2016-05-30 | $0.4175 | $0.4176 | $0.3887 | $0.3887 | $3.89 | $388,738 |
| 2016-05-31 | $0.3884 | $0.4140 | $0.3884 | $0.4065 | $4.07 | $406,508 |