TokenDesk TDS
Xếp hạng #?
10:17:36 23/10/2020
TokenDesk (TDS)
Không theo dõi
Lịch sử giá TokenDesk (TDS) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.1537 | $0.1675 | $0.1461 | $0.1644 | $35,287.70 | $1,689,531 |
| 2018-06-02 | $0.1624 | $0.1658 | $0.1507 | $0.1584 | $37,869.30 | $1,627,696 |
| 2018-06-03 | $0.1582 | $0.1674 | $0.1542 | $0.1640 | $37,012.70 | $1,686,067 |
| 2018-06-04 | $0.1627 | $0.1886 | $0.1581 | $0.1758 | $40,442.40 | $1,807,022 |
| 2018-06-05 | $0.1758 | $0.1871 | $0.1686 | $0.1822 | $40,988.60 | $1,872,217 |
| 2018-06-06 | $0.1836 | $0.1910 | $0.1676 | $0.1706 | $36,814.70 | $1,753,513 |
| 2018-06-07 | $0.1706 | $0.1777 | $0.1647 | $0.1714 | $33,845.70 | $1,761,335 |
| 2018-06-08 | $0.1712 | $0.1880 | $0.1694 | $0.1857 | $43,397.20 | $1,908,284 |
| 2018-06-09 | $0.1853 | $0.1925 | $0.1717 | $0.1895 | $40,390.20 | $1,947,537 |
| 2018-06-10 | $0.1911 | $0.1911 | $0.1572 | $0.1637 | $78,075.10 | $1,682,315 |
| 2018-06-11 | $0.1638 | $0.1761 | $0.1584 | $0.1675 | $54,614.90 | $1,721,517 |
| 2018-06-12 | $0.1675 | $0.2041 | $0.1566 | $0.1839 | $42,327.80 | $1,889,968 |
| 2018-06-13 | $0.1853 | $0.2904 | $0.1481 | $0.2123 | $63,650.30 | $2,181,780 |
| 2018-06-14 | $0.2153 | $0.2871 | $0.1488 | $0.1777 | $59,816.40 | $1,826,222 |
| 2018-06-15 | $0.1776 | $0.1800 | $0.1306 | $0.1471 | $178,802 | $1,511,726 |
| 2018-06-16 | $0.1461 | $0.1471 | $0.1118 | $0.1191 | $45,290.70 | $1,224,467 |
| 2018-06-17 | $0.1211 | $0.1289 | $0.1170 | $0.1270 | $86,612.50 | $1,305,758 |
| 2018-06-18 | $0.1289 | $0.1289 | $0.1048 | $0.1251 | $494,203 | $1,286,024 |
| 2018-06-19 | $0.1224 | $0.1256 | $0.1055 | $0.1069 | $305,081 | $1,098,321 |
| 2018-06-20 | $0.1071 | $0.1109 | $0.08525 | $0.09412 | $204,471 | $967,370 |
| 2018-06-21 | $0.09356 | $0.1220 | $0.08721 | $0.08788 | $444,911 | $903,249 |
| 2018-06-22 | $0.08748 | $0.09792 | $0.07911 | $0.08105 | $122,919 | $833,052 |
| 2018-06-23 | $0.08014 | $0.08327 | $0.07478 | $0.07842 | $114,334 | $806,047 |
| 2018-06-24 | $0.07766 | $0.07905 | $0.06502 | $0.07043 | $97,941.60 | $723,948 |
| 2018-06-25 | $0.06988 | $0.09874 | $0.05981 | $0.06460 | $204,985 | $663,982 |
| 2018-06-26 | $0.06360 | $0.06473 | $0.05080 | $0.05080 | $193,638 | $522,123 |
| 2018-06-27 | $0.05067 | $0.06345 | $0.04839 | $0.05246 | $154,985 | $539,205 |
| 2018-06-28 | $0.05265 | $0.05707 | $0.04304 | $0.04304 | $231,340 | $442,361 |
| 2018-06-29 | $0.04317 | $0.04322 | $0.03924 | $0.04173 | $75,669.20 | $428,920 |
| 2018-06-30 | $0.04175 | $0.04356 | $0.03789 | $0.03904 | $172,923 | $401,285 |