DigiCube CUBE
Xếp hạng #?
04:50:29 05/08/2018
DigiCube (CUBE)
Không hoạt động
Lịch sử giá DigiCube (CUBE) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.1560 | $0.1570 | $0.08320 | $0.1098 | $464.76 | $23,032.76 |
| 2016-01-02 | $0.1098 | $0.1102 | $0.07202 | $0.08691 | $882.60 | $19,058.89 |
| 2016-01-03 | $0.08694 | $0.09190 | $0.06975 | $0.08611 | $271.31 | $19,937.41 |
| 2016-01-04 | $0.08612 | $0.09270 | $0.07153 | $0.09178 | $147.38 | $21,791.08 |
| 2016-01-05 | $0.09178 | $0.1935 | $0.08059 | $0.1070 | $3,239.15 | $26,482.44 |
| 2016-01-06 | $0.1069 | $0.1501 | $0.09309 | $0.1341 | $837.29 | $34,638.07 |
| 2016-01-07 | $0.1344 | $0.1346 | $0.1023 | $0.1121 | $504.39 | $30,342.12 |
| 2016-01-08 | $0.1120 | $0.1273 | $0.07025 | $0.09025 | $421.21 | $25,475.41 |
| 2016-01-09 | $0.09028 | $0.2056 | $0.09025 | $0.1070 | $723.66 | $31,583.88 |
| 2016-01-10 | $0.1071 | $0.1697 | $0.1046 | $0.1190 | $748.47 | $36,894.12 |
| 2016-01-11 | $0.1192 | $0.1299 | $0.08862 | $0.1183 | $1,130.92 | $38,249.01 |
| 2016-01-12 | $0.1182 | $0.1182 | $0.08884 | $0.09492 | $811.12 | $31,716.03 |
| 2016-01-13 | $0.09470 | $0.09917 | $0.08078 | $0.08283 | $680.44 | $28,554.22 |
| 2016-01-14 | $0.08282 | $0.2587 | $0.08263 | $0.1122 | $2,280.52 | $39,760.07 |
| 2016-01-15 | $0.1055 | $0.1295 | $0.09421 | $0.09740 | $1,052.64 | $37,357.21 |
| 2016-01-16 | $0.09757 | $0.1013 | $0.08224 | $0.09873 | $1,061.22 | $37,957.85 |
| 2016-01-17 | $0.09864 | $0.1246 | $0.08304 | $0.1090 | $2,475.74 | $41,923.31 |
| 2016-01-18 | $0.1089 | $0.1601 | $0.08458 | $0.1150 | $3,841.22 | $44,210.84 |
| 2016-01-19 | $0.1051 | $0.1186 | $0.09713 | $0.1094 | $2,732.47 | $42,052.10 |
| 2016-01-20 | $0.1093 | $0.1532 | $0.09603 | $0.09754 | $2,913.29 | $37,498.57 |
| 2016-01-21 | $0.09740 | $0.1124 | $0.04827 | $0.08438 | $2,051.56 | $32,439.36 |
| 2016-01-22 | $0.08427 | $0.1021 | $0.07065 | $0.07289 | $1,389.46 | $37,151.38 |
| 2016-01-23 | $0.07288 | $0.08664 | $0.06581 | $0.07999 | $1,362.57 | $40,769.44 |
| 2016-01-24 | $0.08012 | $0.08083 | $0.02840 | $0.06331 | $4,499.86 | $32,268.75 |
| 2016-01-25 | $0.06321 | $0.07215 | $0.03651 | $0.03941 | $2,045.99 | $20,087.32 |
| 2016-01-26 | $0.03944 | $0.06201 | $0.03760 | $0.05508 | $1,939.97 | $28,072.21 |
| 2016-01-27 | $0.05512 | $0.05963 | $0.04401 | $0.04607 | $500.60 | $23,480.92 |
| 2016-01-28 | $0.04575 | $0.05078 | $0.02749 | $0.04276 | $1,165.33 | $21,792.66 |
| 2016-01-29 | $0.04309 | $0.05148 | $0.02949 | $0.04554 | $1,838.56 | $23,211.04 |
| 2016-01-30 | $0.04547 | $0.08424 | $0.04424 | $0.05939 | $1,828.34 | $42,381.99 |
| 2016-01-31 | $0.05940 | $0.06337 | $0.05122 | $0.06009 | $1,302.81 | $42,876.27 |