DFSCoin DFS
Xếp hạng #?
03:34:15 08/05/2018
DFSCoin (DFS)
Không hoạt động
Lịch sử giá DFSCoin (DFS) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.009801 | $0.01088 | $0.008324 | $0.009272 | $3,212.60 | $0 |
| 2017-12-02 | $0.009279 | $0.01108 | $0.006273 | $0.007731 | $2,127.72 | $0 |
| 2017-12-03 | $0.007739 | $0.01016 | $0.006424 | $0.007915 | $5,594.26 | $0 |
| 2017-12-04 | $0.007940 | $0.009042 | $0.006908 | $0.008499 | $3,175.10 | $0 |
| 2017-12-05 | $0.008516 | $0.009152 | $0.006563 | $0.007590 | $709.57 | $0 |
| 2017-12-06 | $0.007562 | $0.009704 | $0.002698 | $0.006612 | $4,387.39 | $0 |
| 2017-12-07 | $0.006600 | $0.01328 | $0.005112 | $0.007344 | $8,476.13 | $0 |
| 2017-12-08 | $0.007359 | $0.007608 | $0.005038 | $0.005529 | $3,521.88 | $0 |
| 2017-12-09 | $0.005524 | $0.006968 | $0.004449 | $0.006538 | $3,080.65 | $0 |
| 2017-12-10 | $0.006563 | $0.006563 | $0.004184 | $0.005307 | $2,520.68 | $0 |
| 2017-12-11 | $0.005270 | $0.005941 | $0.004846 | $0.005661 | $884.33 | $0 |
| 2017-12-12 | $0.005678 | $0.005961 | $0.004636 | $0.004676 | $890.67 | $0 |
| 2017-12-13 | $0.004681 | $0.01038 | $0.003705 | $0.006899 | $6,773.83 | $0 |
| 2017-12-14 | $0.006878 | $0.007014 | $0.004923 | $0.005294 | $1,900.32 | $0 |
| 2017-12-15 | $0.005295 | $0.006737 | $0.004554 | $0.006719 | $2,556.33 | $0 |
| 2017-12-16 | $0.006727 | $0.009380 | $0.005345 | $0.008746 | $9,524.08 | $0 |
| 2017-12-17 | $0.008761 | $0.009432 | $0.007440 | $0.007686 | $2,210.57 | $0 |
| 2017-12-18 | $0.007703 | $0.02902 | $0.007226 | $0.02304 | $99,518.70 | $0 |
| 2017-12-19 | $0.02084 | $0.02279 | $0.01383 | $0.01534 | $39,996.60 | $0 |
| 2017-12-20 | $0.01535 | $0.01535 | $0.01145 | $0.01240 | $14,527.90 | $0 |
| 2017-12-21 | $0.01244 | $0.01414 | $0.01039 | $0.01154 | $4,508.29 | $0 |
| 2017-12-22 | $0.01158 | $0.01285 | $0.008108 | $0.01055 | $5,600.01 | $0 |
| 2017-12-23 | $0.01066 | $0.01184 | $0.008836 | $0.009834 | $3,381.40 | $0 |
| 2017-12-24 | $0.009944 | $0.009944 | $0.007866 | $0.008506 | $2,034.90 | $0 |
| 2017-12-25 | $0.008594 | $0.01034 | $0.008235 | $0.01034 | $1,951.31 | $0 |
| 2017-12-26 | $0.01033 | $0.01127 | $0.009174 | $0.01023 | $2,392.14 | $169,204 |
| 2017-12-27 | $0.01007 | $0.01108 | $0.009622 | $0.01105 | $2,124.76 | $182,852 |
| 2017-12-28 | $0.01103 | $0.01587 | $0.009035 | $0.01016 | $8,260.33 | $168,189 |
| 2017-12-29 | $0.01027 | $0.01294 | $0.01017 | $0.01201 | $3,641.03 | $198,776 |
| 2017-12-30 | $0.01198 | $0.01467 | $0.01075 | $0.01282 | $7,234.19 | $212,156 |
| 2017-12-31 | $0.01270 | $0.01596 | $0.01133 | $0.01408 | $11,517.60 | $232,993 |