DFSCoin DFS
Xếp hạng #?
03:34:15 08/05/2018
DFSCoin (DFS)
Không hoạt động
Lịch sử giá DFSCoin (DFS) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.01400 | $0.01534 | $0.009168 | $0.01115 | $6,877.77 | $0 |
| 2017-11-02 | $0.01117 | $0.01185 | $0.005896 | $0.007459 | $6,322.31 | $0 |
| 2017-11-03 | $0.007452 | $0.01050 | $0.006420 | $0.008953 | $6,045.58 | $0 |
| 2017-11-04 | $0.008936 | $0.009192 | $0.006821 | $0.006821 | $1,383.39 | $0 |
| 2017-11-05 | $0.006811 | $0.01171 | $0.006714 | $0.007140 | $862.33 | $0 |
| 2017-11-06 | $0.007155 | $0.01174 | $0.006663 | $0.007583 | $2,401.39 | $0 |
| 2017-11-07 | $0.007571 | $0.009780 | $0.006646 | $0.008267 | $838.18 | $0 |
| 2017-11-08 | $0.008823 | $0.009261 | $0.006512 | $0.008571 | $4,359.38 | $0 |
| 2017-11-09 | $0.008561 | $0.009126 | $0.006926 | $0.007591 | $3,292.15 | $0 |
| 2017-11-10 | $0.007614 | $0.01082 | $0.006708 | $0.007212 | $9,188.97 | $0 |
| 2017-11-11 | $0.007186 | $0.01549 | $0.006694 | $0.009396 | $13,602.90 | $0 |
| 2017-11-12 | $0.009387 | $0.01164 | $0.006793 | $0.01018 | $4,604.29 | $0 |
| 2017-11-13 | $0.01020 | $0.01356 | $0.007970 | $0.009764 | $7,056.02 | $0 |
| 2017-11-14 | $0.009782 | $0.01205 | $0.009203 | $0.009721 | $3,568.49 | $0 |
| 2017-11-15 | $0.009728 | $0.01297 | $0.009728 | $0.01094 | $4,018.83 | $0 |
| 2017-11-16 | $0.01099 | $0.01239 | $0.009786 | $0.01119 | $3,136.37 | $0 |
| 2017-11-17 | $0.01117 | $0.01164 | $0.008673 | $0.009882 | $9,448.51 | $0 |
| 2017-11-18 | $0.01054 | $0.01076 | $0.008057 | $0.008057 | $10,981.80 | $0 |
| 2017-11-19 | $0.008042 | $0.008911 | $0.007043 | $0.007043 | $7,321.38 | $0 |
| 2017-11-20 | $0.006985 | $0.009157 | $0.006898 | $0.008120 | $3,310.50 | $0 |
| 2017-11-21 | $0.008120 | $0.009780 | $0.007405 | $0.008042 | $1,948.61 | $0 |
| 2017-11-22 | $0.008061 | $0.009301 | $0.007016 | $0.007331 | $3,731.06 | $0 |
| 2017-11-23 | $0.007329 | $0.008399 | $0.006517 | $0.007082 | $2,608.99 | $0 |
| 2017-11-24 | $0.007071 | $0.008932 | $0.004929 | $0.007289 | $3,376.69 | $0 |
| 2017-11-25 | $0.007274 | $0.009675 | $0.007272 | $0.009434 | $3,490.85 | $0 |
| 2017-11-26 | $0.009430 | $0.01035 | $0.008435 | $0.009883 | $2,016.48 | $0 |
| 2017-11-27 | $0.009632 | $0.01007 | $0.008765 | $0.008920 | $2,363.03 | $0 |
| 2017-11-28 | $0.008943 | $0.01042 | $0.007494 | $0.008734 | $1,897.72 | $0 |
| 2017-11-29 | $0.008725 | $0.01025 | $0.005331 | $0.007981 | $1,640.20 | $0 |
| 2017-11-30 | $0.008103 | $0.009702 | $0.005532 | $0.009617 | $4,171.90 | $0 |