Digitalfund DTF
Xếp hạng #?
07:09:11 19/10/2017
Digitalfund (DTF)
Không hoạt động
Lịch sử giá Digitalfund (DTF) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.002304 | $0.002304 | $0.002160 | $0.002160 | $958.12 | $0 |
| 2017-01-02 | $0.002160 | $0.002592 | $0.002160 | $0.002592 | $228.33 | $0 |
| 2017-01-03 | $0.002592 | $0.003024 | $0.002592 | $0.003017 | $364.07 | $0 |
| 2017-01-04 | $0.003017 | $0.003017 | $0.002011 | $0.002884 | $414.39 | $0 |
| 2017-01-05 | $0.002884 | $0.002884 | $0.002307 | $0.002613 | $412.73 | $0 |
| 2017-01-06 | $0.002613 | $0.002613 | $0.002024 | $0.002457 | $517.23 | $0 |
| 2017-01-07 | $0.002457 | $0.003035 | $0.002457 | $0.002746 | $636.73 | $0 |
| 2017-01-08 | $0.002746 | $0.002746 | $0.002168 | $0.002168 | $1,198.51 | $0 |
| 2017-01-09 | $0.002168 | $0.002457 | $0.001879 | $0.002306 | $806.47 | $0 |
| 2017-01-10 | $0.002306 | $0.002599 | $0.001733 | $0.002312 | $495.49 | $0 |
| 2017-01-11 | $0.002311 | $0.002745 | $0.002311 | $0.002595 | $731.28 | $0 |
| 2017-01-12 | $0.002595 | $0.002595 | $0.002162 | $0.002163 | $126.19 | $0 |
| 2017-01-13 | $0.002163 | $0.002609 | $0.002163 | $0.002174 | $463.62 | $0 |
| 2017-01-14 | $0.002174 | $0.002174 | $0.002029 | $0.002029 | $0.002252 | $0 |
| 2017-01-15 | $0.002029 | $0.002029 | $0.002029 | $0.002029 | $0.002252 | $0 |
| 2017-01-16 | $0.002029 | $0.002029 | $0.002028 | $0.002028 | $0.01009 | $0 |
| 2017-01-17 | $0.002029 | $0.002332 | $0.002029 | $0.002332 | $0.03608 | $0 |
| 2017-01-18 | $0.002333 | $0.002340 | $0.002332 | $0.002339 | $0.001071 | $0 |
| 2017-01-20 | $0.001890 | $0.001890 | $0.001890 | $0.001890 | $0.006049 | $0 |
| 2017-01-21 | $0.001890 | $0.001890 | $0.001890 | $0.001890 | $0.006050 | $0 |
| 2017-01-22 | $0.002327 | $0.002327 | $0.002181 | $0.002181 | $0.001894 | $0 |
| 2017-01-23 | $0.002181 | $0.002334 | $0.001890 | $0.002334 | $0.01471 | $0 |
| 2017-01-24 | $0.002334 | $0.002481 | $0.001749 | $0.001750 | $0.01264 | $0 |
| 2017-01-25 | $0.001749 | $0.002760 | $0.001749 | $0.002470 | $1,140.80 | $0 |
| 2017-01-26 | $0.002470 | $0.002762 | $0.002470 | $0.002617 | $397.13 | $0 |
| 2017-01-27 | $0.002617 | $0.002617 | $0.002326 | $0.002326 | $12.29 | $0 |
| 2017-01-28 | $0.002325 | $0.002761 | $0.002180 | $0.002471 | $464.79 | $0 |
| 2017-01-29 | $0.002471 | $0.002616 | $0.002471 | $0.002616 | $94.94 | $0 |
| 2017-01-30 | $0.002616 | $0.002906 | $0.002034 | $0.002616 | $9,463.74 | $0 |
| 2017-01-31 | $0.002616 | $0.002906 | $0.002615 | $0.002615 | $1,957.19 | $0 |