Digitalfund DTF
Xếp hạng #?
07:09:11 19/10/2017
Digitalfund (DTF)
Không hoạt động
Lịch sử giá Digitalfund (DTF) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.01667 | $0.01682 | $0.01476 | $0.01608 | $25,646.50 | $0 |
| 2017-07-02 | $0.01594 | $0.01638 | $0.01446 | $0.01490 | $29,164.00 | $0 |
| 2017-07-03 | $0.01490 | $0.01579 | $0.01310 | $0.01428 | $18,492.30 | $0 |
| 2017-07-04 | $0.01426 | $0.01574 | $0.01177 | $0.01367 | $25,837.30 | $0 |
| 2017-07-05 | $0.01368 | $0.01441 | $0.01265 | $0.01368 | $21,649.40 | $0 |
| 2017-07-06 | $0.01367 | $0.01720 | $0.01220 | $0.01470 | $34,342.70 | $0 |
| 2017-07-07 | $0.01485 | $0.01661 | $0.01426 | $0.01559 | $27,626.10 | $0 |
| 2017-07-08 | $0.01499 | $0.01543 | $0.01352 | $0.01425 | $18,471.60 | $0 |
| 2017-07-09 | $0.01425 | $0.01631 | $0.01352 | $0.01484 | $22,237.40 | $0 |
| 2017-07-10 | $0.01543 | $0.01558 | $0.01323 | $0.01352 | $28,550.60 | $0 |
| 2017-07-11 | $0.01294 | $0.01396 | $0.01264 | $0.01265 | $22,441.60 | $0 |
| 2017-07-12 | $0.01265 | $0.01382 | $0.01235 | $0.01355 | $25,770.30 | $0 |
| 2017-07-13 | $0.01355 | $0.01372 | $0.01209 | $0.01282 | $33,770.30 | $0 |
| 2017-07-14 | $0.01282 | $0.01356 | $0.01179 | $0.01253 | $21,586.30 | $0 |
| 2017-07-15 | $0.01254 | $0.01284 | $0.01033 | $0.01077 | $26,364.50 | $0 |
| 2017-07-16 | $0.01077 | $0.01387 | $0.01003 | $0.01092 | $28,863.60 | $0 |
| 2017-07-17 | $0.01097 | $0.01431 | $0.01068 | $0.01374 | $34,229.90 | $0 |
| 2017-07-18 | $0.01374 | $0.01422 | $0.01182 | $0.01376 | $39,628.30 | $0 |
| 2017-07-19 | $0.01378 | $0.01378 | $0.01273 | $0.01332 | $23,934.10 | $0 |
| 2017-07-20 | $0.01333 | $0.01333 | $0.01140 | $0.01256 | $33,282.30 | $0 |
| 2017-07-21 | $0.01258 | $0.01330 | $0.01184 | $0.01241 | $35,070.10 | $0 |
| 2017-07-22 | $0.01241 | $0.01773 | $0.01227 | $0.01640 | $44,541.80 | $0 |
| 2017-07-23 | $0.01640 | $0.01670 | $0.01182 | $0.01390 | $40,986.30 | $0 |
| 2017-07-24 | $0.01398 | $0.01443 | $0.01082 | $0.01185 | $37,572.40 | $0 |
| 2017-07-25 | $0.01185 | $0.01260 | $0.01081 | $0.01215 | $40,943.70 | $0 |
| 2017-07-26 | $0.01215 | $0.01215 | $0.01065 | $0.01140 | $35,767.50 | $0 |
| 2017-07-27 | $0.01140 | $0.01189 | $0.01096 | $0.01173 | $26,428.20 | $0 |
| 2017-07-28 | $0.01172 | $0.01216 | $0.01111 | $0.01216 | $34,003.60 | $0 |
| 2017-07-29 | $0.01202 | $0.01217 | $0.01039 | $0.01084 | $29,626.80 | $0 |
| 2017-07-30 | $0.01084 | $0.01113 | $0.01024 | $0.01024 | $17,879.00 | $0 |
| 2017-07-31 | $0.01024 | $0.01086 | $0.01009 | $0.01055 | $17,604.40 | $0 |