TokenDesk TDS
Xếp hạng #?
10:17:36 23/10/2020
TokenDesk (TDS)
Không theo dõi
Lịch sử giá TokenDesk (TDS) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.003386 | $0.003564 | $0.003058 | $0.003117 | $604.24 | $45,767.30 |
| 2019-12-02 | $0.003117 | $0.003210 | $0.002823 | $0.002855 | $0.02855 | $41,916.10 |
| 2019-12-03 | $0.002855 | $0.003290 | $0.002824 | $0.003033 | $534.12 | $44,538.76 |
| 2019-12-04 | $0.003033 | $0.003080 | $0.002935 | $0.002954 | $70.42 | $43,372.40 |
| 2019-12-05 | $0.002949 | $0.003079 | $0.002867 | $0.002906 | $32.51 | $42,663.83 |
| 2019-12-06 | $0.002906 | $0.002930 | $0.002805 | $0.002888 | $71.95 | $42,407.48 |
| 2019-12-07 | $0.002889 | $0.003292 | $0.002882 | $0.003286 | $6.69 | $48,251.86 |
| 2019-12-08 | $0.003286 | $0.003297 | $0.002887 | $0.002898 | $101.55 | $42,554.30 |
| 2019-12-09 | $0.002897 | $0.002911 | $0.002799 | $0.002814 | $0.1407 | $41,312.91 |
| 2019-12-10 | $0.002813 | $0.002828 | $0.002800 | $0.002820 | $1.47 | $41,409.20 |
| 2019-12-11 | $0.002821 | $0.002903 | $0.002723 | $0.002879 | $18.49 | $42,270.66 |
| 2019-12-12 | $0.002879 | $0.002910 | $0.002856 | $0.002892 | $8.82 | $42,458.79 |
| 2019-12-13 | $0.002891 | $0.002906 | $0.002703 | $0.002711 | $9.95 | $39,807.10 |
| 2019-12-14 | $0.002711 | $0.002755 | $0.002592 | $0.002709 | $23.35 | $39,771.95 |
| 2019-12-15 | $0.002709 | $0.002730 | $0.002682 | $0.002705 | $0 | $39,716.74 |
| 2019-12-16 | $0.002705 | $0.002927 | $0.002705 | $0.002726 | $59.91 | $40,034.07 |
| 2019-12-17 | $0.002726 | $0.002748 | $0.002584 | $0.002599 | $33.78 | $38,168.45 |
| 2019-12-18 | $0.002599 | $0.002679 | $0.002501 | $0.002674 | $91.42 | $39,257.54 |
| 2019-12-19 | $0.002674 | $0.002699 | $0.002610 | $0.002633 | $0.5266 | $38,659.79 |
| 2019-12-20 | $0.002633 | $0.002639 | $0.002607 | $0.002628 | $0 | $38,588.98 |
| 2019-12-21 | $0.002628 | $0.002628 | $0.002628 | $0.002628 | $0 | $38,588.98 |
| 2019-12-22 | $0.002628 | $0.002628 | $0.002071 | $0.002297 | $103.26 | $33,722.21 |
| 2019-12-23 | $0.002296 | $0.003425 | $0.002296 | $0.002778 | $18.69 | $40,783.87 |
| 2019-12-24 | $0.002778 | $0.002789 | $0.002413 | $0.002417 | $21.66 | $35,493.66 |
| 2019-12-25 | $0.002416 | $0.003436 | $0.002381 | $0.002627 | $2.71 | $38,567.33 |
| 2019-12-26 | $0.002627 | $0.002633 | $0.002186 | $0.002193 | $1.12 | $32,194.66 |
| 2019-12-27 | $0.002193 | $0.002235 | $0.002177 | $0.002208 | $1.10 | $32,423.95 |
| 2019-12-28 | $0.002208 | $0.002345 | $0.002207 | $0.002337 | $0.8413 | $34,316.13 |
| 2019-12-29 | $0.002338 | $0.002681 | $0.002239 | $0.002650 | $2.54 | $38,905.39 |
| 2019-12-30 | $0.002650 | $0.003258 | $0.002629 | $0.003219 | $0 | $47,266.57 |
| 2019-12-31 | $0.003219 | $0.003219 | $0.002085 | $0.002093 | $7.26 | $30,732.86 |