DarkToken DT
Xếp hạng #?
00:14:14 17/05/2016
DarkToken (DT)
Không hoạt động
Lịch sử giá DarkToken (DT) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.0008052 | $0.0008751 | $0.0006828 | $0.0006864 | $28.40 | $0 |
| 2015-09-02 | $0.0006866 | $0.0007033 | $0.0006817 | $0.0006991 | $0.04405 | $0 |
| 2015-09-03 | $0.0006993 | $0.0008869 | $0.0006156 | $0.0008869 | $128.62 | $0 |
| 2015-09-04 | $0.0008869 | $0.0008869 | $0.0006152 | $0.0006197 | $2.67 | $0 |
| 2015-09-05 | $0.0006195 | $0.001055 | $0.0006172 | $0.001055 | $298.80 | $0 |
| 2015-09-06 | $0.001055 | $0.001059 | $0.0007197 | $0.0007222 | $4.74 | $0 |
| 2015-09-07 | $0.0007219 | $0.0009660 | $0.0007186 | $0.0008427 | $9.77 | $0 |
| 2015-09-08 | $0.0008419 | $0.001125 | $0.0008413 | $0.0009745 | $215.63 | $0 |
| 2015-09-09 | $0.0009744 | $0.0009777 | $0.0006160 | $0.0006167 | $1.26 | $0 |
| 2015-09-10 | $0.0006169 | $0.0008404 | $0.0005503 | $0.0005965 | $28.82 | $0 |
| 2015-09-11 | $0.0005962 | $0.0006029 | $0.0005958 | $0.0006004 | $0.003002 | $0 |
| 2015-09-12 | $0.0006003 | $0.0006003 | $0.0005869 | $0.0005880 | $0.05943 | $0 |
| 2015-09-13 | $0.0005881 | $0.0005898 | $0.0005298 | $0.0005332 | $0.05391 | $0 |
| 2015-09-14 | $0.0005325 | $0.0006567 | $0.0005266 | $0.0006528 | $39.75 | $0 |
| 2015-09-15 | $0.0006527 | $0.0006557 | $0.0006511 | $0.0006535 | $39.79 | $0 |
| 2015-09-16 | $0.0005531 | $0.0006746 | $0.0005462 | $0.0006734 | $0.9176 | $0 |
| 2015-09-17 | $0.0006735 | $0.0006770 | $0.0006730 | $0.0006756 | $0.03378 | $0 |
| 2015-09-18 | $0.0005883 | $0.0009937 | $0.0005883 | $0.0009065 | $215.26 | $0 |
| 2015-09-19 | $0.0009063 | $0.001111 | $0.0006019 | $0.0006019 | $7.46 | $0 |
| 2015-09-20 | $0.0006019 | $0.001730 | $0.0005836 | $0.001401 | $517.00 | $0 |
| 2015-09-21 | $0.001401 | $0.002272 | $0.0005796 | $0.001225 | $309.53 | $0 |
| 2015-09-22 | $0.001226 | $0.001473 | $0.0006932 | $0.0009362 | $281.90 | $0 |
| 2015-09-23 | $0.0009363 | $0.001062 | $0.0009231 | $0.0009235 | $5.09 | $0 |
| 2015-09-24 | $0.0009234 | $0.001115 | $0.0007516 | $0.001109 | $379.22 | $0 |
| 2015-09-25 | $0.001109 | $0.001116 | $0.0007292 | $0.0009103 | $362.70 | $0 |
| 2015-09-26 | $0.0009947 | $0.001174 | $0.0007543 | $0.0008203 | $141.63 | $0 |
| 2015-09-27 | $0.0008202 | $0.0008208 | $0.0006254 | $0.0006261 | $15.69 | $0 |
| 2015-09-28 | $0.0006261 | $0.001057 | $0.0006253 | $0.0006553 | $153.93 | $0 |
| 2015-09-29 | $0.0006552 | $0.0008973 | $0.0006495 | $0.0008918 | $0.9137 | $0 |
| 2015-09-30 | $0.0008923 | $0.0008963 | $0.0008883 | $0.0008932 | $0.02130 | $0 |