Darsek KED
Xếp hạng #?
04:52:02 06/02/2019
Darsek (KED)
Không hoạt động
Lịch sử giá Darsek (KED) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.002615 | $0.002806 | $0.002572 | $0.002726 | $15.08 | $65,340.53 |
| 2018-12-02 | $0.002724 | $0.002804 | $0.002667 | $0.002691 | $30.13 | $64,490.05 |
| 2018-12-03 | $0.002706 | $0.002706 | $0.002422 | $0.002443 | $19.16 | $58,535.98 |
| 2018-12-04 | $0.002441 | $0.002568 | $0.002411 | $0.002494 | $0 | $59,779.68 |
| 2018-12-05 | $0.002494 | $0.002494 | $0.002366 | $0.002400 | $15.93 | $57,507.20 |
| 2018-12-06 | $0.002399 | $0.002482 | $0.002110 | $0.002110 | $11.69 | $50,567.43 |
| 2018-12-07 | $0.002106 | $0.002106 | $0.001933 | $0.002018 | $11.33 | $48,355.42 |
| 2018-12-08 | $0.002016 | $0.002108 | $0.001957 | $0.002088 | $16.54 | $50,043.94 |
| 2018-12-09 | $0.002082 | $0.002214 | $0.002082 | $0.002191 | $0 | $52,516.28 |
| 2018-12-10 | $0.002191 | $0.002191 | $0.002191 | $0.002191 | $0 | $52,516.28 |
| 2018-12-11 | $0.002191 | $0.002191 | $0.002045 | $0.002055 | $11.12 | $49,242.95 |
| 2018-12-12 | $0.002050 | $0.002105 | $0.001596 | $0.001605 | $4.89 | $38,459.89 |
| 2018-12-13 | $0.001606 | $0.001795 | $0.001564 | $0.001721 | $8.00 | $41,251.39 |
| 2018-12-14 | $0.001720 | $0.002063 | $0.001720 | $0.002008 | $9.80 | $48,116.68 |
| 2018-12-15 | $0.002009 | $0.002265 | $0.002009 | $0.002265 | $162.79 | $54,272.15 |
| 2018-12-16 | $0.002264 | $0.002638 | $0.001877 | $0.002306 | $93.02 | $55,275.43 |
| 2018-12-17 | $0.002310 | $0.003066 | $0.002176 | $0.003017 | $128.81 | $72,313.23 |
| 2018-12-18 | $0.003018 | $0.003148 | $0.002444 | $0.003148 | $38.82 | $75,448.29 |
| 2018-12-19 | $0.003158 | $0.003303 | $0.002347 | $0.002364 | $36.16 | $56,659.70 |
| 2018-12-20 | $0.002358 | $0.002611 | $0.002352 | $0.002582 | $0 | $61,874.19 |
| 2018-12-21 | $0.002582 | $0.002582 | $0.002582 | $0.002582 | $0 | $61,874.19 |
| 2018-12-22 | $0.002582 | $0.002815 | $0.002582 | $0.002811 | $90.48 | $67,368.51 |
| 2018-12-23 | $0.002817 | $0.003467 | $0.002808 | $0.003438 | $25.47 | $82,403.54 |
| 2018-12-24 | $0.003440 | $0.003676 | $0.003440 | $0.003552 | $0 | $85,121.54 |
| 2018-12-25 | $0.003552 | $0.003552 | $0.003552 | $0.003552 | $0 | $85,121.54 |
| 2018-12-26 | $0.003552 | $0.003552 | $0.002642 | $0.002817 | $47.03 | $67,519.92 |
| 2018-12-27 | $0.002815 | $0.002831 | $0.002663 | $0.002663 | $0 | $63,808.55 |
| 2018-12-28 | $0.002663 | $0.002663 | $0.002663 | $0.002663 | $0 | $63,808.55 |
| 2018-12-29 | $0.002663 | $0.002663 | $0.002663 | $0.002663 | $0 | $63,808.55 |
| 2018-12-30 | $0.002663 | $0.003103 | $0.002663 | $0.003090 | $1.93 | $74,061.51 |
| 2018-12-31 | $0.003094 | $0.003094 | $0.002987 | $0.002988 | $0 | $71,615.56 |