Digitalfund DTF
Xếp hạng #?
07:09:11 19/10/2017
Digitalfund (DTF)
Không hoạt động
Lịch sử giá Digitalfund (DTF) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.01233 | $0.01531 | $0.01175 | $0.01440 | $14,109.80 | $0 |
| 2017-06-02 | $0.01440 | $0.02395 | $0.01159 | $0.01320 | $18,499.60 | $0 |
| 2017-06-03 | $0.01321 | $0.01512 | $0.01218 | $0.01365 | $11,425.20 | $0 |
| 2017-06-04 | $0.01380 | $0.01409 | $0.01174 | $0.01204 | $13,868.70 | $0 |
| 2017-06-05 | $0.01262 | $0.01614 | $0.01205 | $0.01484 | $16,698.50 | $0 |
| 2017-06-06 | $0.01485 | $0.01558 | $0.01309 | $0.01456 | $9,713.09 | $0 |
| 2017-06-07 | $0.01457 | $0.01457 | $0.01221 | $0.01281 | $12,712.20 | $0 |
| 2017-06-08 | $0.01324 | $0.01325 | $0.01206 | $0.01280 | $12,774.10 | $0 |
| 2017-06-09 | $0.01279 | $0.01309 | $0.01177 | $0.01309 | $17,180.00 | $0 |
| 2017-06-10 | $0.01265 | $0.01397 | $0.01265 | $0.01353 | $11,905.60 | $0 |
| 2017-06-11 | $0.01353 | $0.01397 | $0.01177 | $0.01221 | $9,216.81 | $0 |
| 2017-06-12 | $0.01224 | $0.01460 | $0.01194 | $0.01412 | $13,285.30 | $0 |
| 2017-06-13 | $0.01383 | $0.01427 | $0.01265 | $0.01309 | $9,778.89 | $0 |
| 2017-06-14 | $0.01309 | $0.01310 | $0.01221 | $0.01252 | $15,338.60 | $0 |
| 2017-06-15 | $0.01251 | $0.01369 | $0.01251 | $0.01322 | $9,915.47 | $0 |
| 2017-06-16 | $0.01322 | $0.01335 | $0.01218 | $0.01292 | $11,382.10 | $0 |
| 2017-06-17 | $0.01277 | $0.01351 | $0.01248 | $0.01292 | $10,738.60 | $0 |
| 2017-06-18 | $0.01292 | $0.01307 | $0.01219 | $0.01278 | $12,996.20 | $0 |
| 2017-06-19 | $0.01278 | $0.01278 | $0.01178 | $0.01203 | $10,922.80 | $0 |
| 2017-06-20 | $0.01232 | $0.01304 | $0.01142 | $0.01230 | $13,773.30 | $0 |
| 2017-06-21 | $0.01230 | $0.02051 | $0.01215 | $0.01904 | $29,491.60 | $0 |
| 2017-06-22 | $0.01904 | $0.03661 | $0.01655 | $0.02195 | $42,721.70 | $0 |
| 2017-06-23 | $0.02195 | $0.02209 | $0.01609 | $0.01858 | $30,900.30 | $0 |
| 2017-06-24 | $0.01858 | $0.01989 | $0.01770 | $0.01975 | $16,036.90 | $0 |
| 2017-06-25 | $0.01975 | $0.02180 | $0.01755 | $0.01914 | $23,274.20 | $0 |
| 2017-06-26 | $0.01917 | $0.02020 | $0.01610 | $0.01798 | $25,449.30 | $0 |
| 2017-06-27 | $0.01798 | $0.01842 | $0.01681 | $0.01740 | $23,753.00 | $0 |
| 2017-06-28 | $0.01747 | $0.01823 | $0.01661 | $0.01750 | $21,992.10 | $0 |
| 2017-06-29 | $0.01750 | $0.01750 | $0.01475 | $0.01608 | $24,949.80 | $0 |
| 2017-06-30 | $0.01621 | $0.01696 | $0.01429 | $0.01666 | $25,919.80 | $0 |