Digitalfund DTF
Xếp hạng #?
07:09:11 19/10/2017
Digitalfund (DTF)
Không hoạt động
Lịch sử giá Digitalfund (DTF) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.01254 | $0.01298 | $0.01033 | $0.01049 | $758.25 | $0 |
| 2016-11-02 | $0.01049 | $0.01108 | $0.01049 | $0.01065 | $76.03 | $0 |
| 2016-11-03 | $0.01065 | $0.01065 | $0.005917 | $0.008871 | $839.62 | $0 |
| 2016-11-04 | $0.008873 | $0.008873 | $0.005915 | $0.007104 | $751.62 | $0 |
| 2016-11-05 | $0.007105 | $0.007105 | $0.005921 | $0.006957 | $223.75 | $0 |
| 2016-11-06 | $0.006957 | $0.006957 | $0.004885 | $0.006661 | $2,622.93 | $0 |
| 2016-11-07 | $0.006659 | $0.006807 | $0.004430 | $0.004430 | $436.87 | $0 |
| 2016-11-08 | $0.004429 | $0.006201 | $0.004429 | $0.006189 | $593.71 | $0 |
| 2016-11-09 | $0.006189 | $0.006189 | $0.002949 | $0.002949 | $333.78 | $0 |
| 2016-11-10 | $0.002948 | $0.003977 | $0.002946 | $0.003237 | $1,840.20 | $0 |
| 2016-11-11 | $0.003237 | $0.004409 | $0.002644 | $0.004113 | $3,553.05 | $0 |
| 2016-11-12 | $0.004112 | $0.004112 | $0.003376 | $0.003523 | $766.57 | $0 |
| 2016-11-13 | $0.003523 | $0.003963 | $0.002935 | $0.002935 | $1,334.73 | $0 |
| 2016-11-14 | $0.002935 | $0.002935 | $0.002925 | $0.002925 | $128.48 | $0 |
| 2016-11-16 | $0.002917 | $0.002917 | $0.002766 | $0.002909 | $1,113.82 | $0 |
| 2016-11-17 | $0.002924 | $0.003072 | $0.002632 | $0.003055 | $142.34 | $0 |
| 2016-11-18 | $0.003055 | $0.003055 | $0.003051 | $0.003053 | $28.33 | $0 |
| 2016-11-19 | $0.003052 | $0.003052 | $0.002759 | $0.002759 | $11.21 | $0 |
| 2016-11-20 | $0.002759 | $0.002759 | $0.001887 | $0.001887 | $230.85 | $0 |
| 2016-11-21 | $0.001887 | $0.001887 | $0.001885 | $0.001885 | $64.79 | $0 |
| 2016-11-23 | $0.002176 | $0.002176 | $0.002171 | $0.002171 | $9.07 | $0 |
| 2016-11-24 | $0.002169 | $0.002170 | $0.002169 | $0.002170 | $22.18 | $0 |
| 2016-11-25 | $0.002169 | $0.003324 | $0.002169 | $0.003324 | $331.28 | $0 |
| 2016-11-26 | $0.003324 | $0.003324 | $0.003324 | $0.003324 | $30.03 | $0 |
| 2016-11-27 | $0.002312 | $0.002312 | $0.002312 | $0.002312 | $42.09 | $0 |
| 2016-11-28 | $0.002312 | $0.002895 | $0.002171 | $0.002894 | $41.05 | $0 |
| 2016-11-29 | $0.002893 | $0.002901 | $0.002174 | $0.002174 | $26.44 | $0 |
| 2016-11-30 | $0.002174 | $0.002905 | $0.002174 | $0.002904 | $2.90 | $0 |