Distrocoin DIS
Xếp hạng #?
10:39:14 17/09/2014
Distrocoin (DIS)
Không hoạt động
Lịch sử giá Distrocoin (DIS) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.001981 | $0.002521 | $0.001581 | $0.001593 | $220.59 | $22,079.82 |
| 2014-07-02 | $0.001594 | $0.002421 | $0.001502 | $0.001636 | $209.84 | $22,676.42 |
| 2014-07-03 | $0.001636 | $0.002431 | $0.001602 | $0.002431 | $547.58 | $33,689.74 |
| 2014-07-04 | $0.002431 | $0.002451 | $0.001360 | $0.001389 | $99.74 | $19,253.22 |
| 2014-07-05 | $0.001387 | $0.001914 | $0.001252 | $0.001914 | $46.65 | $26,535.91 |
| 2014-07-06 | $0.001915 | $0.002080 | $0.001118 | $0.001249 | $147.70 | $17,320.42 |
| 2014-07-07 | $0.001250 | $0.001903 | $0.001038 | $0.001303 | $339.72 | $18,059.52 |
| 2014-07-08 | $0.001298 | $0.002779 | $0.001091 | $0.002315 | $901.31 | $32,098.79 |
| 2014-07-09 | $0.002317 | $0.002626 | $0.001804 | $0.001805 | $597.61 | $25,028.81 |
| 2014-07-10 | $0.001806 | $0.002525 | $0.001570 | $0.002200 | $1,194.99 | $30,505.88 |
| 2014-07-11 | $0.002200 | $0.002249 | $0.001380 | $0.001381 | $273.70 | $19,152.77 |
| 2014-07-12 | $0.001381 | $0.001805 | $0.001372 | $0.001518 | $139.45 | $21,058.38 |
| 2014-07-13 | $0.001520 | $0.001813 | $0.001437 | $0.001619 | $117.00 | $22,450.73 |
| 2014-07-14 | $0.001619 | $0.001619 | $0.0003919 | $0.001515 | $248.82 | $21,021.03 |
| 2014-07-15 | $0.001517 | $0.001520 | $0.0007380 | $0.0008587 | $124.75 | $11,911.66 |
| 2014-07-16 | $0.0008593 | $0.001235 | $0.0008553 | $0.0009069 | $146.24 | $12,581.06 |
| 2014-07-17 | $0.0009065 | $0.001879 | $0.0008752 | $0.001127 | $175.98 | $15,633.93 |
| 2014-07-18 | $0.001126 | $0.001175 | $0.0009492 | $0.0009669 | $161.49 | $13,413.83 |
| 2014-07-19 | $0.0009675 | $0.001183 | $0.0009439 | $0.001159 | $611.25 | $16,075.37 |
| 2014-07-20 | $0.001159 | $0.001247 | $0.0006261 | $0.0006271 | $84.87 | $8,700.26 |
| 2014-07-21 | $0.0006271 | $0.0008515 | $0.0006240 | $0.0007495 | $35.18 | $10,400.18 |
| 2014-07-22 | $0.0007749 | $0.0007766 | $0.0006254 | $0.0006389 | $94.93 | $8,866.05 |
| 2014-07-23 | $0.0006396 | $0.0006946 | $0.0005256 | $0.0006846 | $12.67 | $9,500.05 |
| 2014-07-24 | $0.0006846 | $0.0006949 | $0.0003593 | $0.0003601 | $39.37 | $4,998.23 |
| 2014-07-25 | $0.0003600 | $0.0006854 | $0.0002200 | $0.0006362 | $22.95 | $8,829.44 |
| 2014-07-26 | $0.0006367 | $0.0006919 | $0.0004377 | $0.0006198 | $35.61 | $8,602.05 |
| 2014-07-27 | $0.0006197 | $0.0006653 | $0.0005602 | $0.0006137 | $33.62 | $8,517.03 |
| 2014-07-28 | $0.0006139 | $0.0006144 | $0.0002982 | $0.0003104 | $78.31 | $4,308.88 |
| 2014-07-29 | $0.0003103 | $0.0003175 | $0.0002927 | $0.0002935 | $29.43 | $4,074.23 |
| 2014-07-30 | $0.0002935 | $0.0005840 | $0.0001943 | $0.0002000 | $74.73 | $2,776.92 |
| 2014-07-31 | $0.0002001 | $0.001902 | $0.0001983 | $0.0009444 | $2,785.22 | $13,109.30 |