Digitalfund DTF
Xếp hạng #?
07:09:11 19/10/2017
Digitalfund (DTF)
Không hoạt động
Lịch sử giá Digitalfund (DTF) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.005370 | $0.008128 | $0.005080 | $0.008128 | $8,650.18 | $0 |
| 2017-04-02 | $0.008128 | $0.01597 | $0.008128 | $0.01103 | $16,399.30 | $0 |
| 2017-04-03 | $0.01105 | $0.01350 | $0.009449 | $0.01291 | $14,669.70 | $0 |
| 2017-04-04 | $0.01292 | $0.02728 | $0.01249 | $0.02728 | $36,708.70 | $0 |
| 2017-04-05 | $0.02729 | $0.07229 | $0.01887 | $0.04813 | $37,307.00 | $0 |
| 2017-04-06 | $0.04815 | $0.05047 | $0.005943 | $0.01319 | $14,767.80 | $0 |
| 2017-04-07 | $0.01319 | $0.01450 | $0.004784 | $0.009423 | $32,863.20 | $0 |
| 2017-04-08 | $0.009414 | $0.02158 | $0.009414 | $0.01738 | $29,820.30 | $0 |
| 2017-04-09 | $0.01738 | $0.02578 | $0.01593 | $0.02129 | $21,562.70 | $0 |
| 2017-04-10 | $0.02129 | $0.03244 | $0.02129 | $0.03244 | $23,848.90 | $0 |
| 2017-04-11 | $0.03187 | $0.03375 | $0.02753 | $0.03173 | $16,300.30 | $0 |
| 2017-04-12 | $0.03177 | $0.03480 | $0.02827 | $0.03311 | $24,068.10 | $0 |
| 2017-04-13 | $0.03308 | $0.03308 | $0.02788 | $0.02964 | $21,703.20 | $0 |
| 2017-04-14 | $0.02962 | $0.03267 | $0.02905 | $0.03051 | $10,578.80 | $0 |
| 2017-04-15 | $0.03049 | $0.03194 | $0.02918 | $0.03136 | $6,432.56 | $0 |
| 2017-04-16 | $0.03137 | $0.03513 | $0.02991 | $0.03281 | $12,947.40 | $0 |
| 2017-04-17 | $0.03278 | $0.03292 | $0.03060 | $0.03107 | $8,708.25 | $0 |
| 2017-04-18 | $0.03115 | $0.03631 | $0.03115 | $0.03470 | $11,398.30 | $0 |
| 2017-04-19 | $0.03473 | $0.04138 | $0.03473 | $0.04138 | $16,164.70 | $0 |
| 2017-04-20 | $0.04138 | $0.04182 | $0.03848 | $0.03951 | $9,081.30 | $0 |
| 2017-04-21 | $0.03953 | $0.04055 | $0.03851 | $0.03863 | $14,934.60 | $0 |
| 2017-04-22 | $0.03864 | $0.03965 | $0.03762 | $0.03791 | $18,882.10 | $0 |
| 2017-04-23 | $0.03791 | $0.03951 | $0.03791 | $0.03835 | $5,498.12 | $0 |
| 2017-04-24 | $0.03889 | $0.04040 | $0.03820 | $0.03897 | $8,666.99 | $0 |
| 2017-04-25 | $0.03892 | $0.04009 | $0.03805 | $0.04006 | $6,963.35 | $0 |
| 2017-04-26 | $0.04009 | $0.04009 | $0.03922 | $0.03962 | $6,241.15 | $0 |
| 2017-04-27 | $0.03961 | $0.04063 | $0.03898 | $0.03898 | $9,905.93 | $0 |
| 2017-04-28 | $0.03900 | $0.04340 | $0.03900 | $0.04060 | $14,072.90 | $0 |
| 2017-04-29 | $0.04061 | $0.04308 | $0.04061 | $0.04264 | $3,411.99 | $0 |
| 2017-04-30 | $0.04264 | $0.04654 | $0.04221 | $0.04654 | $6,375.54 | $0 |