DarkLisk DISK
Xếp hạng #?
13:14:11 10/06/2018
DarkLisk (DISK)
Không hoạt động
Lịch sử giá DarkLisk (DISK) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.001109 | $0.001109 | $0.001070 | $0.001078 | $1.87 | $0 |
| 2018-05-03 | $0.001134 | $0.001176 | $0.001132 | $0.001170 | $15.21 | $0 |
| 2018-05-04 | $0.001365 | $0.001368 | $0.001156 | $0.001164 | $13.74 | $0 |
| 2018-05-05 | $0.001163 | $0.001195 | $0.001161 | $0.001179 | $3.54 | $0 |
| 2018-05-06 | $0.001179 | $0.001344 | $0.001137 | $0.001153 | $2.42 | $0 |
| 2018-05-07 | $0.001154 | $0.001154 | $0.001105 | $0.001121 | $1.42 | $0 |
| 2018-05-08 | $0.001293 | $0.001294 | $0.001288 | $0.001290 | $6.59 | $0 |
| 2018-05-09 | $0.001288 | $0.001288 | $0.001079 | $0.001118 | $2.66 | $0 |
| 2018-05-10 | $0.001118 | $0.001123 | $0.001082 | $0.001083 | $1.09 | $0 |
| 2018-05-11 | $0.001085 | $0.001085 | $0.001004 | $0.001010 | $1.01 | $0 |
| 2018-05-12 | $0.001007 | $0.001016 | $0.001007 | $0.001013 | $1.01 | $0 |
| 2018-05-14 | $0.001227 | $0.001240 | $0.001209 | $0.001217 | $1.82 | $0 |
| 2018-05-15 | $0.001214 | $0.001225 | $0.0009286 | $0.0009340 | $26.77 | $0 |
| 2018-05-16 | $0.0009335 | $0.0009342 | $0.0008948 | $0.0009019 | $25.85 | $0 |
| 2018-05-18 | $0.0007380 | $0.0007443 | $0.0007380 | $0.0007416 | $31.43 | $0 |
| 2018-05-19 | $0.0007415 | $0.0009163 | $0.0006539 | $0.0009063 | $96.05 | $0 |
| 2018-05-20 | $0.0009070 | $0.0009441 | $0.0009011 | $0.0009368 | $0.8525 | $0 |
| 2018-05-21 | $0.0009380 | $0.0009437 | $0.0009170 | $0.0009250 | $1.39 | $0 |
| 2018-05-22 | $0.0009248 | $0.0009256 | $0.0008990 | $0.0009075 | $1.36 | $0 |
| 2018-05-23 | $0.0006770 | $0.0006873 | $0.0006729 | $0.0006785 | $2.51 | $0 |
| 2018-05-24 | $0.0006768 | $0.0007601 | $0.0006657 | $0.0007549 | $2.16 | $0 |
| 2018-05-25 | $0.0007563 | $0.0007652 | $0.0007398 | $0.0007435 | $1.21 | $0 |
| 2018-05-27 | $0.0008072 | $0.0008101 | $0.0008020 | $0.0008078 | $8.08 | $0 |
| 2018-05-28 | $0.0008080 | $0.0008152 | $0.0007099 | $0.0007121 | $1.12 | $0 |
| 2018-05-29 | $0.0007119 | $0.0007157 | $0.0007079 | $0.0007134 | $1.12 | $0 |