DFSCoin DFS
Xếp hạng #?
03:34:15 08/05/2018
DFSCoin (DFS)
Không hoạt động
Lịch sử giá DFSCoin (DFS) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.01412 | $0.04575 | $0.01199 | $0.01961 | $41,595.20 | $324,589 |
| 2018-01-02 | $0.01960 | $0.03654 | $0.01683 | $0.03238 | $72,362.80 | $536,147 |
| 2018-01-03 | $0.03228 | $0.03922 | $0.02306 | $0.02847 | $37,558.40 | $471,469 |
| 2018-01-04 | $0.02867 | $0.03133 | $0.02540 | $0.02833 | $22,288.40 | $469,220 |
| 2018-01-05 | $0.02834 | $0.04017 | $0.02726 | $0.03505 | $35,059.30 | $580,829 |
| 2018-01-06 | $0.03507 | $0.04196 | $0.02856 | $0.03066 | $29,740.90 | $508,049 |
| 2018-01-07 | $0.03063 | $0.05034 | $0.02930 | $0.04968 | $71,363.70 | $823,382 |
| 2018-01-08 | $0.04962 | $0.9286 | $0.04365 | $0.8517 | $15,156,800 | $14,132,003 |
| 2018-01-09 | $0.8170 | $0.8170 | $0.3155 | $0.3318 | $4,457,910 | $5,513,382 |
| 2018-01-10 | $0.3079 | $0.3482 | $0.2155 | $0.2251 | $1,353,750 | $3,745,255 |
| 2018-01-11 | $0.2342 | $0.2627 | $0.1452 | $0.2627 | $978,314 | $4,372,484 |
| 2018-01-12 | $0.2695 | $0.3205 | $0.2154 | $0.2670 | $825,472 | $4,445,922 |
| 2018-01-13 | $0.2765 | $0.2918 | $0.2016 | $0.2148 | $297,950 | $3,576,930 |
| 2018-01-14 | $0.2149 | $0.2227 | $0.1391 | $0.1582 | $251,985 | $2,637,504 |
| 2018-01-15 | $0.1612 | $0.1748 | $0.1430 | $0.1509 | $176,092 | $2,518,283 |
| 2018-01-16 | $0.1512 | $0.1841 | $0.1370 | $0.1765 | $260,583 | $2,946,962 |
| 2018-01-17 | $0.1777 | $0.1777 | $0.1055 | $0.1334 | $117,460 | $2,226,092 |
| 2018-01-18 | $0.1339 | $0.1444 | $0.1232 | $0.1258 | $58,225.10 | $2,099,428 |
| 2018-01-19 | $0.1267 | $0.1499 | $0.1206 | $0.1210 | $63,038.80 | $2,019,567 |
| 2018-01-20 | $0.1181 | $0.1343 | $0.1058 | $0.1131 | $52,231.60 | $1,887,958 |
| 2018-01-21 | $0.1133 | $0.1200 | $0.1012 | $0.1065 | $27,178.60 | $1,778,591 |
| 2018-01-22 | $0.1080 | $0.1192 | $0.08802 | $0.09564 | $26,072.80 | $1,596,988 |
| 2018-01-23 | $0.09539 | $0.1050 | $0.08136 | $0.09838 | $41,490.60 | $1,643,600 |
| 2018-01-24 | $0.09731 | $0.1085 | $0.09423 | $0.09799 | $30,765.20 | $1,638,355 |
| 2018-01-25 | $0.09957 | $0.1089 | $0.09710 | $0.09749 | $20,193.70 | $1,631,282 |
| 2018-01-26 | $0.09760 | $0.1022 | $0.08364 | $0.08364 | $34,828.60 | $1,400,226 |
| 2018-01-27 | $0.08358 | $0.1055 | $0.08337 | $0.09325 | $18,769.30 | $1,561,183 |
| 2018-01-28 | $0.09373 | $0.09475 | $0.08317 | $0.08744 | $20,625.10 | $1,463,958 |
| 2018-01-29 | $0.08712 | $0.09229 | $0.06801 | $0.07425 | $28,894.40 | $1,243,920 |
| 2018-01-30 | $0.07593 | $0.07703 | $0.06251 | $0.06495 | $23,030.50 | $1,089,136 |
| 2018-01-31 | $0.06468 | $0.1401 | $0.06281 | $0.1271 | $95,350.40 | $2,132,154 |