Digitalfund DTF
Xếp hạng #?
07:09:11 19/10/2017
Digitalfund (DTF)
Không hoạt động
Lịch sử giá Digitalfund (DTF) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.002622 | $0.002913 | $0.002622 | $0.002906 | $784.19 | $0 |
| 2017-03-02 | $0.002906 | $0.002906 | $0.002178 | $0.002178 | $890.62 | $0 |
| 2017-03-03 | $0.002177 | $0.002177 | $0.002174 | $0.002175 | $889.40 | $0 |
| 2017-03-04 | $0.002465 | $0.002465 | $0.002175 | $0.002175 | $30.50 | $0 |
| 2017-03-05 | $0.002175 | $0.002175 | $0.002175 | $0.002175 | $40.31 | $0 |
| 2017-03-06 | $0.002174 | $0.002190 | $0.002174 | $0.002175 | $64.55 | $0 |
| 2017-03-07 | $0.002175 | $0.002464 | $0.002174 | $0.002463 | $143.70 | $0 |
| 2017-03-08 | $0.002464 | $0.002464 | $0.002170 | $0.002170 | $9.98 | $0 |
| 2017-03-09 | $0.002170 | $0.002171 | $0.002168 | $0.002170 | $9.98 | $0 |
| 2017-03-10 | $0.002171 | $0.002171 | $0.002169 | $0.002171 | $42.17 | $0 |
| 2017-03-12 | $0.002172 | $0.002172 | $0.002172 | $0.002172 | $143.36 | $0 |
| 2017-03-13 | $0.002185 | $0.002185 | $0.002170 | $0.002170 | $256.64 | $0 |
| 2017-03-14 | $0.002170 | $0.002170 | $0.002168 | $0.002169 | $256.56 | $0 |
| 2017-03-17 | $0.002029 | $0.002029 | $0.002027 | $0.002028 | $40.55 | $0 |
| 2017-03-18 | $0.002030 | $0.002030 | $0.002030 | $0.002030 | $218.03 | $0 |
| 2017-03-19 | $0.002030 | $0.002030 | $0.001592 | $0.001595 | $167.80 | $0 |
| 2017-03-20 | $0.001593 | $0.001601 | $0.001592 | $0.001592 | $167.56 | $0 |
| 2017-03-22 | $0.001452 | $0.001453 | $0.001452 | $0.001453 | $37.77 | $0 |
| 2017-03-23 | $0.001453 | $0.001742 | $0.001016 | $0.001452 | $254.54 | $0 |
| 2017-03-24 | $0.001452 | $0.001885 | $0.001450 | $0.001453 | $1,033.52 | $0 |
| 2017-03-25 | $0.001454 | $0.001745 | $0.0007270 | $0.001745 | $419.19 | $0 |
| 2017-03-26 | $0.001743 | $0.001743 | $0.001453 | $0.001453 | $29.07 | $0 |
| 2017-03-27 | $0.001459 | $0.001459 | $0.001454 | $0.001454 | $83.94 | $0 |
| 2017-03-28 | $0.001455 | $0.002034 | $0.001455 | $0.001889 | $531.53 | $0 |
| 2017-03-29 | $0.001889 | $0.002616 | $0.001889 | $0.002177 | $1,583.55 | $0 |
| 2017-03-30 | $0.002177 | $0.005369 | $0.002177 | $0.003918 | $4,721.81 | $0 |
| 2017-03-31 | $0.003920 | $0.005662 | $0.003920 | $0.005223 | $944.10 | $0 |