DigiCube CUBE
Xếp hạng #?
04:50:29 05/08/2018
DigiCube (CUBE)
Không hoạt động
Lịch sử giá DigiCube (CUBE) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.4263 | $1.30 | $0.4035 | $0.4813 | $894.11 | $26,589.25 |
| 2015-12-02 | $0.4805 | $0.9432 | $0.4619 | $0.5466 | $903.08 | $31,609.97 |
| 2015-12-03 | $0.5468 | $0.6209 | $0.4271 | $0.5800 | $825.44 | $35,106.76 |
| 2015-12-04 | $0.5805 | $0.5816 | $0.3532 | $0.3578 | $399.03 | $22,749.69 |
| 2015-12-05 | $0.3584 | $0.6310 | $0.3550 | $0.3823 | $782.61 | $25,356.45 |
| 2015-12-06 | $0.3829 | $0.5018 | $0.3817 | $0.4374 | $727.17 | $30,373.19 |
| 2015-12-07 | $0.4387 | $0.5000 | $0.3719 | $0.4215 | $413.01 | $30,681.49 |
| 2015-12-08 | $0.4215 | $0.4221 | $0.2819 | $0.2849 | $620.78 | $21,733.90 |
| 2015-12-09 | $0.2841 | $0.3386 | $0.2419 | $0.2744 | $2,076.45 | $21,860.21 |
| 2015-12-10 | $0.2746 | $0.3376 | $0.07219 | $0.1539 | $456.80 | $12,756.16 |
| 2015-12-11 | $0.1537 | $0.1719 | $0.08478 | $0.1540 | $778.75 | $13,192.23 |
| 2015-12-12 | $0.1541 | $0.1541 | $0.08707 | $0.1163 | $212.86 | $10,419.11 |
| 2015-12-13 | $0.1162 | $0.1510 | $0.09230 | $0.1213 | $251.21 | $11,329.06 |
| 2015-12-14 | $0.1212 | $0.1399 | $0.09134 | $0.1184 | $330.11 | $11,449.57 |
| 2015-12-15 | $0.1184 | $0.1304 | $0.09889 | $0.1082 | $353.45 | $10,913.83 |
| 2015-12-16 | $0.1081 | $0.1444 | $0.07998 | $0.08050 | $653.55 | $8,481.33 |
| 2015-12-17 | $0.08047 | $0.1150 | $0.07956 | $0.09650 | $64.16 | $10,599.18 |
| 2015-12-18 | $0.09645 | $0.1174 | $0.07107 | $0.1059 | $179.31 | $12,121.63 |
| 2015-12-19 | $0.1059 | $0.1105 | $0.02973 | $0.02974 | $123.86 | $3,568.53 |
| 2015-12-20 | $0.02974 | $0.07229 | $0.02224 | $0.02226 | $99.64 | $2,809.76 |
| 2015-12-21 | $0.02227 | $0.08658 | $0.02144 | $0.06871 | $157.38 | $8,924.65 |
| 2015-12-22 | $0.07428 | $0.07467 | $0.04606 | $0.05881 | $232.50 | $7,983.70 |
| 2015-12-23 | $0.05888 | $0.07109 | $0.05231 | $0.05937 | $89.00 | $8,403.27 |
| 2015-12-24 | $0.05937 | $0.06411 | $0.05688 | $0.06011 | $170.45 | $8,889.16 |
| 2015-12-25 | $0.06009 | $0.06617 | $0.05737 | $0.06528 | $48.34 | $10,013.70 |
| 2015-12-26 | $0.06530 | $0.06566 | $0.04061 | $0.04352 | $33.10 | $7,010.69 |
| 2015-12-27 | $0.04344 | $0.05683 | $0.04159 | $0.04250 | $27.91 | $7,170.67 |
| 2015-12-28 | $0.04255 | $0.08253 | $0.04255 | $0.05305 | $201.97 | $9,350.99 |
| 2015-12-29 | $0.05309 | $0.3896 | $0.04484 | $0.1388 | $1,083.36 | $25,514.11 |
| 2015-12-30 | $0.1389 | $0.1390 | $0.06318 | $0.06321 | $38.28 | $12,138.22 |
| 2015-12-31 | $0.06313 | $0.1557 | $0.05686 | $0.1518 | $2,217.01 | $30,467.50 |