TokenDesk TDS
Xếp hạng #?
10:17:36 23/10/2020
TokenDesk (TDS)
Không theo dõi
Lịch sử giá TokenDesk (TDS) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.004899 | $0.004899 | $0.004144 | $0.004491 | $803.00 | $65,937.81 |
| 2019-11-02 | $0.004491 | $0.004611 | $0.004051 | $0.004455 | $45.62 | $65,414.94 |
| 2019-11-03 | $0.004455 | $0.004713 | $0.003927 | $0.004709 | $0.04709 | $69,140.33 |
| 2019-11-04 | $0.004703 | $0.004812 | $0.004225 | $0.004296 | $34.94 | $63,072.38 |
| 2019-11-05 | $0.004296 | $0.004478 | $0.004093 | $0.004093 | $5.21 | $60,092.10 |
| 2019-11-06 | $0.004093 | $0.004289 | $0.003783 | $0.004213 | $32.93 | $61,862.17 |
| 2019-11-07 | $0.004211 | $0.004220 | $0.003778 | $0.004128 | $8.09 | $60,606.83 |
| 2019-11-08 | $0.004126 | $0.004131 | $0.003112 | $0.003686 | $61.37 | $54,116.02 |
| 2019-11-09 | $0.003685 | $0.003838 | $0.003501 | $0.003505 | $94.25 | $51,460.97 |
| 2019-11-10 | $0.003504 | $0.007056 | $0.003364 | $0.004829 | $36,600.01 | $70,900.58 |
| 2019-11-11 | $0.004828 | $0.007013 | $0.004112 | $0.005131 | $43,025.80 | $75,332.92 |
| 2019-11-12 | $0.005131 | $0.006525 | $0.004660 | $0.005340 | $43,376.99 | $78,414.67 |
| 2019-11-13 | $0.005340 | $0.005343 | $0.004350 | $0.004395 | $1,051.93 | $64,530.89 |
| 2019-11-14 | $0.004394 | $0.005220 | $0.003499 | $0.004135 | $44,441.59 | $60,709.30 |
| 2019-11-15 | $0.004138 | $0.005337 | $0.003564 | $0.003743 | $44,198.14 | $54,956.32 |
| 2019-11-16 | $0.003744 | $0.004121 | $0.003642 | $0.003920 | $464.19 | $57,553.21 |
| 2019-11-17 | $0.003920 | $0.003938 | $0.003772 | $0.003910 | $315.34 | $57,417.85 |
| 2019-11-18 | $0.003910 | $0.003913 | $0.003525 | $0.003612 | $242.92 | $53,039.44 |
| 2019-11-19 | $0.003612 | $0.003662 | $0.003318 | $0.003351 | $35.75 | $49,208.22 |
| 2019-11-20 | $0.003351 | $0.003583 | $0.003344 | $0.003377 | $223.67 | $49,588.65 |
| 2019-11-21 | $0.003376 | $0.004822 | $0.003194 | $0.004038 | $60,482.29 | $59,292.19 |
| 2019-11-22 | $0.004038 | $0.004064 | $0.003401 | $0.003670 | $150.62 | $53,893.74 |
| 2019-11-23 | $0.003671 | $0.004021 | $0.003590 | $0.003985 | $0 | $58,515.24 |
| 2019-11-24 | $0.003985 | $0.003985 | $0.002988 | $0.002990 | $269.25 | $43,909.04 |
| 2019-11-25 | $0.002987 | $0.003074 | $0.002924 | $0.002976 | $6.94 | $43,690.94 |
| 2019-11-26 | $0.002976 | $0.003140 | $0.002912 | $0.003083 | $2.22 | $45,274.06 |
| 2019-11-27 | $0.003061 | $0.003146 | $0.003011 | $0.003077 | $0 | $45,180.43 |
| 2019-11-28 | $0.003077 | $0.003077 | $0.003077 | $0.003077 | $0 | $45,180.43 |
| 2019-11-29 | $0.003077 | $0.003657 | $0.003077 | $0.003382 | $346.97 | $49,658.27 |
| 2019-11-30 | $0.003382 | $0.003415 | $0.003281 | $0.003387 | $5.34 | $49,731.98 |