InstantDEX DEX
Xếp hạng #?
04:24:06 13/08/2017
InstantDEX (DEX)
Không hoạt động
Lịch sử giá InstantDEX (DEX) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.4481 | $0.4489 | $0.4417 | $0.4417 | $18.11 | $441,710 |
| 2016-11-05 | $0.4946 | $0.4981 | $0.4799 | $0.4894 | $23.00 | $489,416 |
| 2016-11-06 | $0.4891 | $0.4931 | $0.4586 | $0.4650 | $18.60 | $465,031 |
| 2016-11-07 | $0.4649 | $0.4649 | $0.4465 | $0.4508 | $4.51 | $450,833 |
| 2016-11-08 | $0.4572 | $0.4578 | $0.4080 | $0.4154 | $16.61 | $415,375 |
| 2016-11-09 | $0.4155 | $0.4363 | $0.4098 | $0.4239 | $16.96 | $423,932 |
| 2016-11-10 | $0.4239 | $0.4596 | $0.4237 | $0.4333 | $17.33 | $433,337 |
| 2016-11-11 | $0.4309 | $0.4352 | $0.4257 | $0.4268 | $26.03 | $426,767 |
| 2016-11-12 | $0.4268 | $0.4656 | $0.4192 | $0.4528 | $27.62 | $452,770 |
| 2016-11-13 | $0.4527 | $0.4542 | $0.3912 | $0.3923 | $19.61 | $392,253 |
| 2016-11-14 | $0.3916 | $0.3995 | $0.3869 | $0.3937 | $19.69 | $393,742 |
| 2016-11-15 | $0.3938 | $0.4070 | $0.3938 | $0.4070 | $84.65 | $406,977 |
| 2016-11-16 | $0.4065 | $0.4182 | $0.3988 | $0.3988 | $221.75 | $398,826 |
| 2016-11-17 | $0.3960 | $0.4172 | $0.3948 | $0.4044 | $43.68 | $404,444 |
| 2016-11-18 | $0.4090 | $0.4492 | $0.3908 | $0.4487 | $14.81 | $448,738 |
| 2016-11-19 | $0.4487 | $0.4499 | $0.4338 | $0.4367 | $21.40 | $436,736 |
| 2016-11-20 | $0.4368 | $0.4419 | $0.4194 | $0.4401 | $2.64 | $440,123 |
| 2016-11-21 | $0.4401 | $0.4484 | $0.4294 | $0.4416 | $234.07 | $441,631 |
| 2016-11-22 | $0.4416 | $0.4434 | $0.3256 | $0.4367 | $80.80 | $436,731 |
| 2016-11-23 | $0.4329 | $0.4518 | $0.4310 | $0.4423 | $1.77 | $442,290 |
| 2016-11-24 | $0.4422 | $0.4422 | $0.3728 | $0.3795 | $1.14 | $379,485 |
| 2016-11-25 | $0.3795 | $0.3797 | $0.3675 | $0.3704 | $1.11 | $370,364 |
| 2016-11-26 | $0.3700 | $0.4283 | $0.3698 | $0.4200 | $5.88 | $420,049 |
| 2016-11-27 | $0.4200 | $0.4258 | $0.4101 | $0.4118 | $5.77 | $411,832 |
| 2016-11-28 | $0.4127 | $0.4238 | $0.4115 | $0.4228 | $13.53 | $422,829 |
| 2016-11-29 | $0.4228 | $0.4295 | $0.4156 | $0.4182 | $294.82 | $418,190 |
| 2016-11-30 | $0.4183 | $0.4299 | $0.3233 | $0.4267 | $4.69 | $426,710 |