DigiCube CUBE
Xếp hạng #?
04:50:29 05/08/2018
DigiCube (CUBE)
Không hoạt động
Lịch sử giá DigiCube (CUBE) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.06018 | $0.07305 | $0.05562 | $0.05919 | $1,170.17 | $42,232.28 |
| 2016-02-02 | $0.05916 | $0.06425 | $0.04719 | $0.05357 | $2,205.28 | $38,228.19 |
| 2016-02-03 | $0.05360 | $0.05723 | $0.04670 | $0.05405 | $1,175.23 | $38,571.06 |
| 2016-02-04 | $0.04948 | $0.05927 | $0.04946 | $0.05066 | $1,447.42 | $36,147.52 |
| 2016-02-05 | $0.05057 | $0.05427 | $0.04608 | $0.05000 | $1,521.67 | $35,678.28 |
| 2016-02-06 | $0.04639 | $0.05045 | $0.03126 | $0.03590 | $2,145.68 | $25,615.47 |
| 2016-02-07 | $0.03590 | $0.04700 | $0.03479 | $0.03699 | $967.26 | $26,396.18 |
| 2016-02-08 | $0.03701 | $0.03833 | $0.01946 | $0.02500 | $2,943.32 | $17,839.42 |
| 2016-02-09 | $0.02500 | $0.02837 | $0.01971 | $0.02088 | $1,705.70 | $14,898.26 |
| 2016-02-10 | $0.02089 | $0.03648 | $0.01809 | $0.02642 | $1,839.69 | $18,853.83 |
| 2016-02-11 | $0.02645 | $0.03209 | $0.02629 | $0.03051 | $749.17 | $21,770.58 |
| 2016-02-12 | $0.03051 | $0.03054 | $0.02483 | $0.02876 | $712.63 | $20,521.21 |
| 2016-02-13 | $0.02879 | $0.02913 | $0.02411 | $0.02708 | $1,402.12 | $19,319.71 |
| 2016-02-14 | $0.02714 | $0.02740 | $0.02211 | $0.02226 | $790.46 | $15,881.77 |
| 2016-02-15 | $0.02228 | $0.02386 | $0.01880 | $0.01880 | $1,072.05 | $13,416.05 |
| 2016-02-16 | $0.01886 | $0.02103 | $0.006784 | $0.009160 | $1,377.79 | $6,536.07 |
| 2016-02-17 | $0.009164 | $0.01540 | $0.007017 | $0.01101 | $857.66 | $7,856.82 |
| 2016-02-18 | $0.01078 | $0.01346 | $0.009248 | $0.01280 | $776.35 | $9,131.46 |
| 2016-02-19 | $0.01281 | $0.01445 | $0.01025 | $0.01026 | $1,166.39 | $7,323.79 |
| 2016-02-20 | $0.01028 | $0.01500 | $0.009446 | $0.01147 | $3,821.35 | $8,186.28 |
| 2016-02-21 | $0.01149 | $0.01743 | $0.01120 | $0.01605 | $1,381.06 | $11,451.40 |
| 2016-02-22 | $0.01606 | $0.01732 | $0.01341 | $0.01441 | $637.99 | $28,101.90 |
| 2016-02-23 | $0.01319 | $0.01542 | $0.01083 | $0.01263 | $632.64 | $25,556.21 |
| 2016-02-24 | $0.01264 | $0.01641 | $0.01071 | $0.01099 | $830.65 | $23,049.02 |
| 2016-02-25 | $0.01099 | $0.01270 | $0.008635 | $0.008640 | $481.57 | $19,027.16 |
| 2016-02-26 | $0.008641 | $0.01161 | $0.006780 | $0.009438 | $728.62 | $21,647.95 |
| 2016-02-27 | $0.009453 | $0.01115 | $0.005860 | $0.008779 | $436.58 | $20,989.49 |
| 2016-02-28 | $0.008780 | $0.009024 | $0.007039 | $0.007579 | $169.09 | $18,610.10 |
| 2016-02-29 | $0.007578 | $0.01068 | $0.007559 | $0.009154 | $221.71 | $23,734.75 |