Digitalfund DTF
Xếp hạng #?
07:09:11 19/10/2017
Digitalfund (DTF)
Không hoạt động
Lịch sử giá Digitalfund (DTF) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.04642 | $0.05734 | $0.04642 | $0.05219 | $13,449.90 | $0 |
| 2017-05-02 | $0.05223 | $0.05484 | $0.05018 | $0.05306 | $4,889.61 | $0 |
| 2017-05-03 | $0.05309 | $0.05455 | $0.04642 | $0.04856 | $5,966.52 | $0 |
| 2017-05-04 | $0.04856 | $0.05627 | $0.04856 | $0.05583 | $15,497.90 | $0 |
| 2017-05-05 | $0.05583 | $0.05583 | $0.05289 | $0.05464 | $4,411.32 | $0 |
| 2017-05-06 | $0.05461 | $0.05693 | $0.05374 | $0.05664 | $8,331.08 | $0 |
| 2017-05-07 | $0.05664 | $0.05664 | $0.05345 | $0.05505 | $10,934.70 | $0 |
| 2017-05-08 | $0.05636 | $0.05794 | $0.05376 | $0.05650 | $13,809.90 | $0 |
| 2017-05-09 | $0.05649 | $0.05649 | $0.05227 | $0.05228 | $7,072.81 | $0 |
| 2017-05-10 | $0.05226 | $0.05226 | $0.01969 | $0.04491 | $6,181.18 | $0 |
| 2017-05-11 | $0.04491 | $0.04952 | $0.03883 | $0.04172 | $3,832.30 | $0 |
| 2017-05-12 | $0.04172 | $0.04782 | $0.03130 | $0.04360 | $5,614.79 | $0 |
| 2017-05-13 | $0.04363 | $0.04363 | $0.02754 | $0.03421 | $5,730.90 | $0 |
| 2017-05-14 | $0.03421 | $0.03421 | $0.02667 | $0.03174 | $1,424.24 | $0 |
| 2017-05-15 | $0.03172 | $0.03743 | $0.02897 | $0.03743 | $3,415.29 | $0 |
| 2017-05-16 | $0.03743 | $0.03743 | $0.02917 | $0.03131 | $3,541.27 | $0 |
| 2017-05-17 | $0.03137 | $0.03311 | $0.02439 | $0.02615 | $7,342.24 | $0 |
| 2017-05-18 | $0.02616 | $0.02964 | $0.02611 | $0.02786 | $6,089.89 | $0 |
| 2017-05-19 | $0.02787 | $0.02918 | $0.02408 | $0.02887 | $11,903.00 | $0 |
| 2017-05-20 | $0.02891 | $0.02920 | $0.02556 | $0.02556 | $3,765.01 | $0 |
| 2017-05-21 | $0.02556 | $0.02774 | $0.02179 | $0.02470 | $4,045.64 | $0 |
| 2017-05-22 | $0.02481 | $0.02481 | $0.01959 | $0.02323 | $8,456.00 | $0 |
| 2017-05-23 | $0.02324 | $0.02700 | $0.01742 | $0.02453 | $13,273.10 | $0 |
| 2017-05-24 | $0.02453 | $0.02453 | $0.01901 | $0.02017 | $3,385.03 | $0 |
| 2017-05-25 | $0.02206 | $0.02206 | $0.01980 | $0.01981 | $3,651.11 | $0 |
| 2017-05-26 | $0.01979 | $0.02125 | $0.01749 | $0.01997 | $1,820.51 | $0 |
| 2017-05-27 | $0.01999 | $0.01999 | $0.01313 | $0.01488 | $1,774.15 | $0 |
| 2017-05-28 | $0.01488 | $0.01955 | $0.01488 | $0.01561 | $1,649.59 | $0 |
| 2017-05-29 | $0.01561 | $0.01908 | $0.01559 | $0.01632 | $474.57 | $0 |
| 2017-05-30 | $0.01634 | $0.01926 | $0.01634 | $0.01895 | $304.69 | $0 |
| 2017-05-31 | $0.01896 | $0.01896 | $0.01231 | $0.01231 | $2,461.03 | $0 |