DigiCube CUBE
Xếp hạng #?
04:50:29 05/08/2018
DigiCube (CUBE)
Không hoạt động
Lịch sử giá DigiCube (CUBE) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.001598 | $0.001966 | $0.001327 | $0.001328 | $560.57 | $27,690.73 |
| 2016-05-02 | $0.001328 | $0.001740 | $0.001328 | $0.001498 | $162.41 | $32,612.20 |
| 2016-05-03 | $0.001498 | $0.001812 | $0.001496 | $0.001809 | $362.14 | $40,672.13 |
| 2016-05-04 | $0.001809 | $0.002180 | $0.001377 | $0.001377 | $10,948.20 | $32,315.89 |
| 2016-05-05 | $0.001377 | $0.001994 | $0.001377 | $0.001741 | $637.76 | $42,410.14 |
| 2016-05-06 | $0.001741 | $0.001751 | $0.001579 | $0.001631 | $213.51 | $41,040.42 |
| 2016-05-07 | $0.001631 | $0.001723 | $0.001558 | $0.001595 | $135.44 | $41,838.18 |
| 2016-05-08 | $0.001595 | $0.001606 | $0.001326 | $0.001330 | $1,287.06 | $36,359.46 |
| 2016-05-09 | $0.001330 | $0.001436 | $0.001302 | $0.001432 | $423.04 | $40,495.54 |
| 2016-05-10 | $0.001432 | $0.001663 | $0.001234 | $0.001315 | $742.25 | $38,553.72 |
| 2016-05-11 | $0.001316 | $0.001398 | $0.001216 | $0.001288 | $588.52 | $39,899.97 |
| 2016-05-12 | $0.001288 | $0.002053 | $0.0005112 | $0.001302 | $4,989.86 | $42,450.01 |
| 2016-05-13 | $0.001302 | $0.001429 | $0.001229 | $0.001338 | $1,262.29 | $45,322.54 |
| 2016-05-14 | $0.001338 | $0.001399 | $0.0009866 | $0.001115 | $1,251.70 | $39,335.45 |
| 2016-05-15 | $0.001115 | $0.001330 | $0.001033 | $0.001330 | $603.81 | $48,918.76 |
| 2016-05-16 | $0.001329 | $0.001330 | $0.001107 | $0.001119 | $570.01 | $42,449.87 |
| 2016-05-17 | $0.001119 | $0.001123 | $0.0008981 | $0.0009179 | $1,130.60 | $35,755.81 |
| 2016-05-18 | $0.0009178 | $0.0009513 | $0.0008103 | $0.0008577 | $717.47 | $35,590.25 |
| 2016-05-19 | $0.0008575 | $0.0008575 | $0.0005314 | $0.0005958 | $1,217.98 | $25,523.70 |
| 2016-05-20 | $0.0005970 | $0.0008351 | $0.0005951 | $0.0007893 | $737.95 | $34,150.53 |
| 2016-05-21 | $0.0007897 | $0.0009768 | $0.0006173 | $0.0006173 | $338.58 | $28,191.53 |
| 2016-05-22 | $0.0006173 | $0.0008143 | $0.0003803 | $0.0003803 | $487.86 | $18,121.63 |
| 2016-05-23 | $0.0003802 | $0.0004132 | $0.0001459 | $0.0004132 | $462.51 | $20,447.89 |
| 2016-05-24 | $0.0004131 | $0.0004851 | $0.0002412 | $0.0002721 | $248.65 | $14,175.30 |
| 2016-05-25 | $0.0002720 | $0.0003766 | $0.0002290 | $0.0002967 | $152.42 | $15,937.71 |
| 2016-05-26 | $0.0002967 | $0.0003212 | $0.0002397 | $0.0002902 | $239.63 | $16,204.69 |
| 2016-05-27 | $0.0002902 | $0.0002922 | $0.0001371 | $0.0001705 | $241.83 | $9,943.76 |
| 2016-05-28 | $0.0001704 | $0.0002141 | $0.00009951 | $0.0001698 | $213.37 | $10,315.38 |
| 2016-05-29 | $0.0001696 | $0.0002594 | $0.0001485 | $0.0001682 | $125.94 | $10,553.23 |
| 2016-05-30 | $0.0001684 | $0.0001978 | $0.0001273 | $0.0001283 | $88.74 | $8,278.18 |
| 2016-05-31 | $0.0001281 | $0.0001785 | $0.0001045 | $0.0001382 | $59.21 | $9,435.41 |