DigiCube CUBE
Xếp hạng #?
04:50:29 05/08/2018
DigiCube (CUBE)
Không hoạt động
Lịch sử giá DigiCube (CUBE) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.0002034 | $0.0003063 | $0.0001773 | $0.0001820 | $2,489.64 | $442,113 |
| 2018-02-02 | $0.0001816 | $0.0002688 | $0.0001597 | $0.0001767 | $648.25 | $429,108 |
| 2018-02-03 | $0.0001773 | $0.0003750 | $0.0001640 | $0.0002772 | $6,934.26 | $673,322 |
| 2018-02-04 | $0.0002773 | $0.0002773 | $0.0001665 | $0.0002488 | $1,975.90 | $604,345 |
| 2018-02-05 | $0.0002464 | $0.0002509 | $0.0001333 | $0.0001386 | $1,428.13 | $336,752 |
| 2018-02-06 | $0.0002082 | $0.0002357 | $0.0001188 | $0.0001557 | $2,375.31 | $378,271 |
| 2018-02-07 | $0.0001542 | $0.0003349 | $0.0001443 | $0.0002282 | $10,543.80 | $554,242 |
| 2018-02-08 | $0.0002273 | $0.0002562 | $0.0001577 | $0.0002469 | $550.04 | $599,727 |
| 2018-02-09 | $0.0002476 | $0.0002616 | $0.0001555 | $0.0001737 | $1,970.36 | $421,820 |
| 2018-02-10 | $0.0001738 | $0.0002687 | $0.0001636 | $0.0001711 | $2,414.42 | $415,723 |
| 2018-02-11 | $0.0001710 | $0.0003382 | $0.0001599 | $0.0003222 | $8,025.13 | $782,667 |
| 2018-02-12 | $0.0003243 | $0.0004383 | $0.0002462 | $0.0003553 | $16,275.40 | $862,959 |
| 2018-02-13 | $0.0003559 | $0.0003575 | $0.0002518 | $0.0002561 | $2,274.26 | $621,997 |
| 2018-02-14 | $0.0002553 | $0.0003744 | $0.0002553 | $0.0002841 | $2,624.56 | $690,103 |
| 2018-02-15 | $0.0002842 | $0.0004081 | $0.0002810 | $0.0003040 | $4,871.99 | $738,483 |
| 2018-02-16 | $0.0003027 | $0.0004109 | $0.0002936 | $0.0003059 | $1,345.72 | $743,009 |
| 2018-02-17 | $0.0003058 | $0.0004450 | $0.0003019 | $0.0004424 | $3,060.40 | $1,074,606 |
| 2018-02-18 | $0.0004437 | $0.0004513 | $0.0003064 | $0.0003131 | $823.30 | $760,484 |
| 2018-02-19 | $0.0003116 | $0.0004496 | $0.0003107 | $0.0004465 | $1,857.98 | $1,084,491 |
| 2018-02-20 | $0.0004469 | $0.0004702 | $0.0003369 | $0.0003369 | $3,798.57 | $818,407 |
| 2018-02-21 | $0.0003365 | $0.0004471 | $0.0003088 | $0.0003143 | $2,788.60 | $763,506 |
| 2018-02-22 | $0.0003140 | $0.0004330 | $0.0001950 | $0.0001971 | $3,616.60 | $478,737 |
| 2018-02-23 | $0.0001969 | $0.0004087 | $0.0001920 | $0.0003048 | $854.60 | $740,361 |
| 2018-02-24 | $0.0003044 | $0.0004048 | $0.0002819 | $0.0003884 | $650.42 | $943,543 |
| 2018-02-25 | $0.0003878 | $0.0003878 | $0.0001872 | $0.0002872 | $2,311.88 | $697,713 |
| 2018-02-26 | $0.0002876 | $0.0003907 | $0.0001882 | $0.0003085 | $2,108.31 | $749,283 |
| 2018-02-27 | $0.0003093 | $0.0004309 | $0.0002034 | $0.0002135 | $2,387.69 | $518,716 |
| 2018-02-28 | $0.0002133 | $0.0003229 | $0.0002062 | $0.0003093 | $1,318.93 | $751,314 |