Darsek KED
Xếp hạng #?
04:52:02 06/02/2019
Darsek (KED)
Không hoạt động
Lịch sử giá Darsek (KED) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.005533 | $0.005533 | $0.005533 | $0.005533 | $0 | $132,595 |
| 2018-11-02 | $0.005533 | $0.005533 | $0.004807 | $0.004846 | $39.17 | $116,134 |
| 2018-11-03 | $0.004846 | $0.004846 | $0.004846 | $0.004846 | $0 | $116,134 |
| 2018-11-04 | $0.004846 | $0.004846 | $0.004846 | $0.004846 | $0 | $116,134 |
| 2018-11-05 | $0.004846 | $0.004846 | $0.004846 | $0.004846 | $0 | $116,134 |
| 2018-11-06 | $0.004846 | $0.005184 | $0.004846 | $0.005184 | $51.84 | $123,929 |
| 2018-11-07 | $0.005184 | $0.005246 | $0.003653 | $0.004183 | $39.45 | $100,245 |
| 2018-11-08 | $0.004180 | $0.004700 | $0.004143 | $0.004631 | $3.24 | $110,994 |
| 2018-11-09 | $0.004632 | $0.004653 | $0.004584 | $0.004596 | $18.39 | $110,143 |
| 2018-11-10 | $0.004595 | $0.004633 | $0.004590 | $0.004626 | $0 | $110,854 |
| 2018-11-11 | $0.004626 | $0.004626 | $0.004626 | $0.004626 | $0 | $110,854 |
| 2018-11-12 | $0.004626 | $0.005119 | $0.004626 | $0.004670 | $47.47 | $111,908 |
| 2018-11-13 | $0.004649 | $0.004861 | $0.004558 | $0.004584 | $11.12 | $109,847 |
| 2018-11-14 | $0.004570 | $0.004587 | $0.004493 | $0.004505 | $0 | $107,973 |
| 2018-11-15 | $0.004505 | $0.004505 | $0.003961 | $0.004061 | $3.57 | $97,320.98 |
| 2018-11-16 | $0.004060 | $0.004065 | $0.003978 | $0.004023 | $0 | $96,405.02 |
| 2018-11-17 | $0.004023 | $0.004023 | $0.004023 | $0.004023 | $0 | $96,405.02 |
| 2018-11-18 | $0.004023 | $0.004520 | $0.004023 | $0.004493 | $14.84 | $107,683 |
| 2018-11-19 | $0.004495 | $0.004495 | $0.004426 | $0.004438 | $0 | $106,354 |
| 2018-11-20 | $0.004438 | $0.004438 | $0.004438 | $0.004438 | $0 | $106,354 |
| 2018-11-21 | $0.004438 | $0.004438 | $0.004438 | $0.004438 | $0 | $106,354 |
| 2018-11-22 | $0.004438 | $0.004438 | $0.003347 | $0.003356 | $13.11 | $80,421.32 |
| 2018-11-23 | $0.003339 | $0.003498 | $0.003224 | $0.003469 | $10.95 | $83,126.05 |
| 2018-11-24 | $0.003466 | $0.003532 | $0.003002 | $0.003093 | $11.55 | $74,117.47 |
| 2018-11-25 | $0.003094 | $0.003307 | $0.002850 | $0.003204 | $2.01 | $76,793.92 |
| 2018-11-26 | $0.003211 | $0.003293 | $0.002893 | $0.003063 | $0 | $73,403.78 |
| 2018-11-27 | $0.003063 | $0.003063 | $0.001971 | $0.002559 | $62.57 | $61,328.58 |
| 2018-11-28 | $0.002561 | $0.002861 | $0.002561 | $0.002763 | $93.17 | $66,218.48 |
| 2018-11-29 | $0.002774 | $0.002798 | $0.002585 | $0.002653 | $28.06 | $63,568.63 |
| 2018-11-30 | $0.002656 | $0.002681 | $0.002436 | $0.002608 | $63.36 | $62,501.23 |