Defense DFS
Xếp hạng #?
08:29:46 23/10/2018
Defense (DFS)
Không hoạt động
Lịch sử giá Defense (DFS) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.03900 | $0.04978 | $0.03291 | $0.03392 | $67.32 | $0 |
| 2018-09-02 | $0.03394 | $0.04660 | $0.03368 | $0.03441 | $78.26 | $0 |
| 2018-09-03 | $0.03440 | $0.04371 | $0.03398 | $0.03634 | $334.87 | $0 |
| 2018-09-04 | $0.03634 | $0.04438 | $0.02933 | $0.03052 | $173.25 | $0 |
| 2018-09-05 | $0.03054 | $0.03684 | $0.01766 | $0.02011 | $28.97 | $0 |
| 2018-09-06 | $0.02015 | $0.02885 | $0.01900 | $0.02883 | $86.61 | $0 |
| 2018-09-07 | $0.02880 | $0.03112 | $0.01977 | $0.02006 | $159.23 | $0 |
| 2018-09-08 | $0.02008 | $0.02750 | $0.01927 | $0.01938 | $32.38 | $0 |
| 2018-09-09 | $0.01937 | $0.02918 | $0.01933 | $0.01954 | $151.12 | $0 |
| 2018-09-10 | $0.01953 | $0.02769 | $0.01259 | $0.02765 | $75.17 | $0 |
| 2018-09-11 | $0.02770 | $0.02775 | $0.007170 | $0.007617 | $83.42 | $0 |
| 2018-09-12 | $0.007618 | $0.02743 | $0.007608 | $0.01020 | $162.00 | $0 |
| 2018-09-13 | $0.01021 | $0.01050 | $0.01021 | $0.01046 | $0.3162 | $0 |
| 2018-09-14 | $0.01045 | $0.01073 | $0.01041 | $0.01059 | $6.53 | $0 |
| 2018-09-15 | $0.01058 | $0.01430 | $0.01058 | $0.01187 | $12.12 | $0 |
| 2018-09-16 | $0.01191 | $0.02528 | $0.01170 | $0.01234 | $6.95 | $0 |
| 2018-09-17 | $0.01237 | $0.01243 | $0.006854 | $0.006893 | $133.51 | $0 |
| 2018-09-18 | $0.006893 | $0.02149 | $0.006867 | $0.008063 | $65.27 | $0 |
| 2018-09-19 | $0.008068 | $0.01611 | $0.007898 | $0.01597 | $145.24 | $0 |
| 2018-09-20 | $0.01597 | $0.01606 | $0.009263 | $0.009764 | $22.57 | $0 |
| 2018-09-21 | $0.009767 | $0.01697 | $0.009756 | $0.01139 | $19.94 | $0 |
| 2018-09-22 | $0.01140 | $0.01865 | $0.01103 | $0.01857 | $232.43 | $0 |
| 2018-09-23 | $0.01858 | $0.01861 | $0.01147 | $0.01151 | $95.55 | $0 |
| 2018-09-24 | $0.01151 | $0.01318 | $0.01132 | $0.01318 | $7.60 | $0 |
| 2018-09-25 | $0.01316 | $0.01608 | $0.008039 | $0.01608 | $267.30 | $0 |
| 2018-09-26 | $0.01605 | $0.01607 | $0.008177 | $0.01552 | $109.51 | $0 |
| 2018-09-27 | $0.01554 | $0.01563 | $0.009142 | $0.01068 | $31.99 | $0 |
| 2018-09-28 | $0.01068 | $0.01586 | $0.01068 | $0.01566 | $24.27 | $0 |
| 2018-09-29 | $0.01565 | $0.01565 | $0.009524 | $0.01386 | $46.50 | $0 |
| 2018-09-30 | $0.01386 | $0.01386 | $0.01119 | $0.01132 | $17.84 | $0 |