DigiCube CUBE
Xếp hạng #?
04:50:29 05/08/2018
DigiCube (CUBE)
Không hoạt động
Lịch sử giá DigiCube (CUBE) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.8535 | $0.9312 | $0.4708 | $0.4884 | $2,451.99 | $9,070.05 |
| 2015-11-02 | $0.4891 | $0.8878 | $0.2440 | $0.8836 | $681.71 | $17,043.01 |
| 2015-11-03 | $0.8852 | $0.9940 | $0.4120 | $0.9195 | $416.96 | $18,379.60 |
| 2015-11-04 | $0.9200 | $0.9383 | $0.3232 | $0.3496 | $4,953.85 | $7,249.30 |
| 2015-11-05 | $0.3466 | $0.5496 | $0.1897 | $0.3590 | $271.66 | $7,622.05 |
| 2015-11-06 | $0.3606 | $0.3606 | $0.1931 | $0.2658 | $83.89 | $5,868.54 |
| 2015-11-07 | $0.2657 | $0.4073 | $0.2175 | $0.2344 | $3,578.78 | $5,353.40 |
| 2015-11-08 | $0.2331 | $0.4785 | $0.2331 | $0.2952 | $5,064.40 | $6,916.65 |
| 2015-11-09 | $0.2968 | $0.3850 | $0.1556 | $0.2057 | $1,381.57 | $4,938.97 |
| 2015-11-10 | $0.2055 | $0.2575 | $0.1945 | $0.2087 | $53.99 | $5,126.06 |
| 2015-11-11 | $0.2106 | $0.2765 | $0.2006 | $0.2645 | $2,846.41 | $6,662.81 |
| 2015-11-12 | $0.2670 | $0.3353 | $0.2299 | $0.3235 | $8,343.23 | $8,373.43 |
| 2015-11-13 | $0.3238 | $0.3402 | $0.1821 | $0.1886 | $10,506.90 | $5,039.23 |
| 2015-11-14 | $0.1885 | $0.2961 | $0.1884 | $0.2455 | $9,450.23 | $6,752.30 |
| 2015-11-15 | $0.2456 | $0.2674 | $0.2099 | $0.2558 | $11,942.50 | $7,283.37 |
| 2015-11-16 | $0.2555 | $0.2561 | $0.2235 | $0.2316 | $47.36 | $6,768.65 |
| 2015-11-17 | $0.2316 | $0.4804 | $0.2273 | $0.4773 | $137.13 | $14,608.71 |
| 2015-11-18 | $0.4766 | $1.32 | $0.2438 | $0.2727 | $1,079.68 | $8,712.83 |
| 2015-11-19 | $0.2728 | $0.5834 | $0.2718 | $0.5816 | $737.35 | $19,420.76 |
| 2015-11-20 | $0.5822 | $0.5822 | $0.3025 | $0.3966 | $2,911.74 | $13,742.95 |
| 2015-11-21 | $0.3965 | $3.21 | $0.3523 | $0.3947 | $1,519.18 | $14,343.17 |
| 2015-11-22 | $0.3948 | $0.5350 | $0.2930 | $0.3898 | $6,032.74 | $14,834.26 |
| 2015-11-23 | $0.3896 | $0.4179 | $0.2936 | $0.2940 | $3,202.63 | $11,688.67 |
| 2015-11-24 | $0.2940 | $0.3436 | $0.2672 | $0.3399 | $133.04 | $14,088.02 |
| 2015-11-25 | $0.3399 | $0.4329 | $0.2790 | $0.2972 | $222.90 | $12,782.02 |
| 2015-11-26 | $0.2971 | $0.4681 | $0.2971 | $0.3580 | $132.51 | $16,072.22 |
| 2015-11-27 | $0.3571 | $0.5725 | $0.3496 | $0.4004 | $362.03 | $18,821.33 |
| 2015-11-28 | $0.3994 | $0.5568 | $0.3941 | $0.4454 | $739.54 | $21,864.12 |
| 2015-11-29 | $0.4455 | $0.4783 | $0.3307 | $0.4087 | $3,856.57 | $20,929.81 |
| 2015-11-30 | $0.4088 | $0.4918 | $0.3614 | $0.4262 | $635.61 | $22,787.19 |