DigiCube CUBE
Xếp hạng #?
04:50:29 05/08/2018
DigiCube (CUBE)
Không hoạt động
Lịch sử giá DigiCube (CUBE) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.0001398 | $0.0002747 | $0.0001291 | $0.0002700 | $32,231.60 | $655,983 |
| 2018-01-02 | $0.0002700 | $0.0004508 | $0.0001358 | $0.0004467 | $45,709.10 | $1,084,989 |
| 2018-01-03 | $0.0004451 | $0.0004547 | $0.0001476 | $0.0004538 | $17,836.40 | $1,102,427 |
| 2018-01-04 | $0.0004563 | $0.0006064 | $0.0002873 | $0.0004553 | $67,633.50 | $1,106,088 |
| 2018-01-05 | $0.0004554 | $0.0006705 | $0.0002990 | $0.0005091 | $12,938.70 | $1,236,702 |
| 2018-01-06 | $0.0005095 | $0.0005176 | $0.0003273 | $0.0005165 | $9,457.74 | $1,254,537 |
| 2018-01-07 | $0.0003441 | $0.0005154 | $0.0001687 | $0.0004892 | $18,688.00 | $1,188,409 |
| 2018-01-08 | $0.0004885 | $0.0004904 | $0.0002923 | $0.0003020 | $30,080.50 | $733,645 |
| 2018-01-09 | $0.0003012 | $0.0005972 | $0.0002898 | $0.0005834 | $26,833.60 | $1,417,184 |
| 2018-01-10 | $0.0005842 | $0.0005855 | $0.0002763 | $0.0003000 | $60,811.50 | $728,658 |
| 2018-01-11 | $0.0002996 | $0.0004453 | $0.0002655 | $0.0004022 | $25,872.30 | $976,990 |
| 2018-01-12 | $0.0004049 | $0.0004271 | $0.0002695 | $0.0002786 | $31,012.70 | $676,738 |
| 2018-01-13 | $0.0002783 | $0.0004382 | $0.0002783 | $0.0002870 | $19,294.10 | $697,234 |
| 2018-01-14 | $0.0002872 | $0.0004353 | $0.0002653 | $0.0004137 | $11,191.30 | $1,004,866 |
| 2018-01-15 | $0.0004107 | $0.0006944 | $0.0002738 | $0.0006824 | $144,158 | $1,657,653 |
| 2018-01-16 | $0.0006833 | $0.0009271 | $0.0004523 | $0.0006888 | $433,166 | $1,673,240 |
| 2018-01-17 | $0.0006853 | $0.0006963 | $0.0002835 | $0.0005548 | $75,268.50 | $1,347,720 |
| 2018-01-18 | $0.0005570 | $0.0007179 | $0.0004373 | $0.0005698 | $51,155.90 | $1,384,196 |
| 2018-01-19 | $0.0005638 | $0.0007067 | $0.0004513 | $0.0005745 | $30,328.60 | $1,395,526 |
| 2018-01-20 | $0.0005807 | $0.0006399 | $0.0005804 | $0.0006365 | $33,603.00 | $1,546,192 |
| 2018-01-21 | $0.0004759 | $0.0006121 | $0.0003577 | $0.0004581 | $16,573.20 | $1,112,681 |
| 2018-01-22 | $0.0004643 | $0.0005954 | $0.0003137 | $0.0005429 | $12,130.70 | $1,318,666 |
| 2018-01-23 | $0.0005414 | $0.0005584 | $0.0003257 | $0.0004338 | $10,228.00 | $1,053,850 |
| 2018-01-24 | $0.0004336 | $0.0005645 | $0.0003171 | $0.0004491 | $12,496.90 | $1,090,889 |
| 2018-01-25 | $0.0004565 | $0.0005842 | $0.0004385 | $0.0004476 | $18,220.80 | $1,087,287 |
| 2018-01-26 | $0.0005580 | $0.0005788 | $0.0003238 | $0.0004453 | $16,232.90 | $1,081,746 |
| 2018-01-27 | $0.0003338 | $0.0004617 | $0.0003265 | $0.0004544 | $6,970.39 | $1,103,703 |
| 2018-01-28 | $0.0004567 | $0.0004734 | $0.0003415 | $0.0004644 | $6,830.77 | $1,128,178 |
| 2018-01-29 | $0.0004640 | $0.0004700 | $0.0003299 | $0.0004478 | $9,739.97 | $1,087,865 |
| 2018-01-30 | $0.0004480 | $0.0004490 | $0.0002951 | $0.0004000 | $6,114.21 | $971,757 |
| 2018-01-31 | $0.0004007 | $0.0004124 | $0.0001969 | $0.0002029 | $6,947.48 | $492,960 |