Digitalfund DTF
Xếp hạng #?
07:09:11 19/10/2017
Digitalfund (DTF)
Không hoạt động
Lịch sử giá Digitalfund (DTF) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.008498 | $0.01017 | $0.008049 | $0.008842 | $20,618.20 | $0 |
| 2017-09-02 | $0.008840 | $0.009754 | $0.008840 | $0.008992 | $6,077.27 | $0 |
| 2017-09-03 | $0.008995 | $0.01037 | $0.008995 | $0.009453 | $24,567.90 | $0 |
| 2017-09-04 | $0.009470 | $0.009622 | $0.006895 | $0.007962 | $39,500.10 | $0 |
| 2017-09-05 | $0.007963 | $0.007963 | $0.006421 | $0.007340 | $38,430.20 | $0 |
| 2017-09-06 | $0.007341 | $0.007494 | $0.005967 | $0.006140 | $8,206.86 | $0 |
| 2017-09-07 | $0.006134 | $0.007664 | $0.005365 | $0.006939 | $3,625.40 | $0 |
| 2017-09-08 | $0.006939 | $0.007129 | $0.005246 | $0.006326 | $2,329.96 | $0 |
| 2017-09-09 | $0.006327 | $0.006945 | $0.003858 | $0.006019 | $3,556.62 | $0 |
| 2017-09-10 | $0.006017 | $0.006017 | $0.001851 | $0.003528 | $905.81 | $0 |
| 2017-09-11 | $0.003522 | $0.004288 | $0.002146 | $0.002756 | $2,235.20 | $0 |
| 2017-09-12 | $0.002756 | $0.002756 | $0.001989 | $0.002143 | $776.94 | $0 |
| 2017-09-13 | $0.002142 | $0.004286 | $0.002142 | $0.003057 | $1,210.88 | $0 |
| 2017-09-14 | $0.003057 | $0.003210 | $0.002593 | $0.002746 | $1,863.19 | $0 |
| 2017-09-15 | $0.002747 | $0.002750 | $0.0007640 | $0.001528 | $1,550.45 | $0 |
| 2017-09-16 | $0.001526 | $0.001831 | $0.0009154 | $0.001221 | $1,739.55 | $0 |
| 2017-09-17 | $0.001221 | $0.001526 | $0.0007629 | $0.001526 | $532.95 | $0 |
| 2017-09-18 | $0.001528 | $0.001528 | $0.0006091 | $0.001369 | $592.37 | $0 |
| 2017-09-19 | $0.001369 | $0.001369 | $0.0009105 | $0.0009115 | $393.07 | $0 |
| 2017-09-20 | $0.0009113 | $0.001217 | $0.0007604 | $0.0007605 | $619.00 | $0 |
| 2017-09-21 | $0.0007605 | $0.0009126 | $0.0007584 | $0.0009108 | $146.71 | $0 |
| 2017-09-22 | $0.0009104 | $0.0009104 | $0.0006070 | $0.0006078 | $158.88 | $0 |
| 2017-09-23 | $0.0006066 | $0.0009099 | $0.0006066 | $0.0006066 | $247.97 | $0 |
| 2017-09-24 | $0.0006066 | $0.001517 | $0.0006066 | $0.001517 | $19.02 | $0 |
| 2017-09-25 | $0.001513 | $0.001513 | $0.0006039 | $0.0006046 | $4.84 | $0 |
| 2017-09-26 | $0.0006042 | $0.001207 | $0.0006027 | $0.0006027 | $23.71 | $0 |
| 2017-09-27 | $0.0006024 | $0.001055 | $0.0006024 | $0.0006029 | $619.91 | $0 |
| 2017-09-28 | $0.0006022 | $0.001051 | $0.0006007 | $0.001050 | $3.04 | $0 |
| 2017-09-29 | $0.001050 | $0.001050 | $0.0004493 | $0.0004516 | $132.51 | $0 |
| 2017-09-30 | $0.0004508 | $0.0004508 | $0.0004508 | $0.0004508 | $5.57 | $0 |