DigiCube CUBE
Xếp hạng #?
04:50:29 05/08/2018
DigiCube (CUBE)
Không hoạt động
Lịch sử giá DigiCube (CUBE) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.00006581 | $0.00006733 | $0.00006472 | $0.00006721 | $0.6788 | $163,264 |
| 2017-11-02 | $0.00006729 | $0.00007106 | $0.00006729 | $0.00007106 | $0.7177 | $172,609 |
| 2017-11-03 | $0.00007218 | $0.00007466 | $0.00007112 | $0.00007186 | $54.03 | $174,547 |
| 2017-11-04 | $0.00007167 | $0.00007503 | $0.00007003 | $0.00007391 | $226.16 | $179,532 |
| 2017-11-05 | $0.00007377 | $0.00007611 | $0.00007295 | $0.00007377 | $81.15 | $179,196 |
| 2017-11-06 | $0.00007393 | $0.00007425 | $0.00006945 | $0.00006970 | $3.83 | $169,314 |
| 2017-11-07 | $0.00006959 | $0.00007214 | $0.00006959 | $0.00007139 | $2.42 | $173,404 |
| 2017-11-08 | $0.00007116 | $0.00007843 | $0.00007074 | $0.00007475 | $2.99 | $181,580 |
| 2017-11-09 | $0.00007467 | $0.00007467 | $0.00007050 | $0.00007108 | $12.92 | $172,656 |
| 2017-11-10 | $0.00007129 | $0.00007335 | $0.00006452 | $0.00006598 | $16.96 | $160,282 |
| 2017-11-11 | $0.00006575 | $0.00006810 | $0.00006232 | $0.00006366 | $44.23 | $154,635 |
| 2017-11-12 | $0.00006361 | $0.00006435 | $0.00005537 | $0.00005862 | $7.14 | $142,402 |
| 2017-11-13 | $0.00005871 | $0.00006726 | $0.00005825 | $0.00006517 | $60.21 | $158,307 |
| 2017-11-14 | $0.00006531 | $0.00006721 | $0.00006427 | $0.00006607 | $27.09 | $160,494 |
| 2017-11-15 | $0.00006612 | $0.00007324 | $0.00006612 | $0.00007265 | $32.69 | $176,476 |
| 2017-11-16 | $0.00007303 | $0.00008003 | $0.00007140 | $0.00007858 | $16.42 | $190,870 |
| 2017-11-17 | $0.00007845 | $0.00008029 | $0.00007810 | $0.00007918 | $16.55 | $192,335 |
| 2017-11-19 | $0.00007822 | $0.00008112 | $0.00007696 | $0.00008047 | $16.09 | $195,475 |
| 2017-11-20 | $0.00008043 | $0.00008285 | $0.00007947 | $0.00008240 | $13.13 | $200,158 |
| 2017-11-21 | $0.00008241 | $0.00008370 | $0.00007796 | $0.00008094 | $9.41 | $196,624 |
| 2017-11-22 | $0.00008114 | $0.00008300 | $0.00008080 | $0.00008228 | $2.47 | $199,864 |
| 2017-11-23 | $0.00008225 | $0.00008265 | $0.00008048 | $0.00008048 | $18.38 | $195,497 |
| 2017-11-24 | $0.00008037 | $0.00008339 | $0.00007884 | $0.00008227 | $0.8227 | $199,834 |
| 2017-11-25 | $0.00008210 | $0.00008708 | $0.00008164 | $0.00008650 | $0.8650 | $210,119 |
| 2017-11-26 | $0.00009015 | $0.00009516 | $0.00009012 | $0.00009316 | $4.38 | $226,295 |
| 2017-11-27 | $0.00009318 | $0.00009747 | $0.00009318 | $0.00009730 | $586.74 | $236,358 |
| 2017-11-28 | $0.00009755 | $0.00009980 | $0.00009661 | $0.00009938 | $20.85 | $241,403 |
| 2017-11-29 | $0.00009928 | $0.0001144 | $0.00009093 | $0.00009680 | $0.9681 | $235,139 |
| 2017-11-30 | $0.00009829 | $0.0001069 | $0.00008999 | $0.0001004 | $100.43 | $243,952 |