DigiCube CUBE
Xếp hạng #?
04:50:29 05/08/2018
DigiCube (CUBE)
Không hoạt động
Lịch sử giá DigiCube (CUBE) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.009149 | $0.009669 | $0.006277 | $0.009667 | $302.22 | $26,233.13 |
| 2016-03-02 | $0.009667 | $0.01059 | $0.007330 | $0.007330 | $281.72 | $20,433.53 |
| 2016-03-03 | $0.007110 | $0.01036 | $0.006196 | $0.009228 | $657.65 | $27,188.43 |
| 2016-03-04 | $0.009232 | $0.009241 | $0.007034 | $0.007430 | $245.39 | $22,845.39 |
| 2016-03-05 | $0.007423 | $0.009392 | $0.006025 | $0.006808 | $733.05 | $21,915.04 |
| 2016-03-06 | $0.006808 | $0.006812 | $0.004737 | $0.005897 | $561.97 | $18,982.42 |
| 2016-03-07 | $0.005897 | $0.006591 | $0.003653 | $0.005793 | $14,227.60 | $18,646.18 |
| 2016-03-08 | $0.005389 | $0.006131 | $0.004190 | $0.005224 | $30,416.40 | $16,816.05 |
| 2016-03-09 | $0.005223 | $0.005611 | $0.005118 | $0.005390 | $13,127.70 | $17,350.19 |
| 2016-03-10 | $0.005393 | $0.005593 | $0.003378 | $0.004190 | $558.82 | $13,487.32 |
| 2016-03-11 | $0.004191 | $0.005075 | $0.002664 | $0.002754 | $142.52 | $8,866.01 |
| 2016-03-12 | $0.002754 | $0.004740 | $0.002713 | $0.004733 | $74.71 | $15,236.42 |
| 2016-03-13 | $0.004734 | $0.008940 | $0.003702 | $0.003807 | $9.90 | $12,253.62 |
| 2016-03-14 | $0.003808 | $0.004888 | $0.003808 | $0.004061 | $11.41 | $13,070.79 |
| 2016-03-15 | $0.004060 | $0.004061 | $0.003244 | $0.003246 | $37.78 | $10,448.05 |
| 2016-03-16 | $0.003246 | $0.003687 | $0.002634 | $0.002637 | $108.46 | $8,489.59 |
| 2016-03-17 | $0.002643 | $0.003456 | $0.002531 | $0.003453 | $24.03 | $11,115.74 |
| 2016-03-18 | $0.003453 | $0.004584 | $0.002502 | $0.004127 | $330.25 | $13,285.56 |
| 2016-03-19 | $0.004125 | $0.004133 | $0.002710 | $0.002710 | $370.60 | $8,722.54 |
| 2016-03-20 | $0.004079 | $0.004103 | $0.002258 | $0.002487 | $352.61 | $8,004.54 |
| 2016-03-21 | $0.002485 | $0.004081 | $0.002439 | $0.003052 | $485.00 | $9,825.20 |
| 2016-03-22 | $0.003028 | $0.003961 | $0.003023 | $0.003345 | $185.26 | $10,766.21 |
| 2016-03-23 | $0.003345 | $0.003388 | $0.002269 | $0.002788 | $678.47 | $8,972.71 |
| 2016-03-24 | $0.002790 | $0.002990 | $0.002549 | $0.002907 | $585.94 | $9,357.14 |
| 2016-03-25 | $0.002908 | $0.002908 | $0.002149 | $0.002583 | $472.92 | $8,315.77 |
| 2016-03-26 | $0.002585 | $0.002613 | $0.002175 | $0.002606 | $9,115.81 | $8,387.72 |
| 2016-03-27 | $0.002607 | $0.002626 | $0.002037 | $0.002430 | $4,995.43 | $7,821.80 |
| 2016-03-28 | $0.002428 | $0.002524 | $0.001708 | $0.001888 | $8,980.88 | $6,078.30 |
| 2016-03-29 | $0.001889 | $0.002448 | $0.001568 | $0.002040 | $2,960.05 | $6,565.83 |
| 2016-03-30 | $0.002041 | $0.002159 | $0.001650 | $0.001844 | $401.18 | $5,936.15 |
| 2016-03-31 | $0.001845 | $0.001897 | $0.001224 | $0.001709 | $293.66 | $5,502.12 |