DigiEuro DEUR
Xếp hạng #?
03:24:23 08/02/2017
DigiEuro (DEUR)
Không hoạt động
Lịch sử giá DigiEuro (DEUR) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.04749 | $0.05191 | $0.01725 | $0.03040 | $9,837.98 | $0 |
| 2016-01-02 | $0.02910 | $0.04334 | $0.01735 | $0.02189 | $8,584.11 | $0 |
| 2016-01-03 | $0.02169 | $0.02169 | $0.005632 | $0.006540 | $1,980.20 | $0 |
| 2016-01-04 | $0.006795 | $0.01139 | $0.006233 | $0.007363 | $878.01 | $0 |
| 2016-01-05 | $0.007362 | $0.007381 | $0.004500 | $0.005659 | $503.61 | $0 |
| 2016-01-06 | $0.005657 | $0.006230 | $0.004294 | $0.004514 | $294.31 | $0 |
| 2016-01-07 | $0.004524 | $0.005165 | $0.001755 | $0.002290 | $122.48 | $0 |
| 2016-01-08 | $0.002288 | $0.03666 | $0.002180 | $0.02719 | $6,133.61 | $0 |
| 2016-01-09 | $0.02267 | $0.03624 | $0.01503 | $0.02954 | $6,866.53 | $0 |
| 2016-01-10 | $0.03137 | $0.03137 | $0.02364 | $0.02423 | $2,250.86 | $0 |
| 2016-01-11 | $0.02427 | $0.03177 | $0.01786 | $0.02243 | $2,097.72 | $0 |
| 2016-01-12 | $0.02241 | $0.02322 | $0.02052 | $0.02204 | $1,309.62 | $0 |
| 2016-01-13 | $0.02174 | $0.1097 | $0.01970 | $0.05189 | $7,296.04 | $0 |
| 2016-01-14 | $0.05620 | $0.06864 | $0.03216 | $0.04725 | $5,017.13 | $0 |
| 2016-01-15 | $0.04731 | $0.06273 | $0.04182 | $0.04736 | $6,785.89 | $0 |
| 2016-01-16 | $0.04418 | $0.04939 | $0.04045 | $0.04736 | $484.83 | $0 |
| 2016-01-17 | $0.04731 | $0.05018 | $0.02316 | $0.03058 | $1,838.67 | $0 |
| 2016-01-18 | $0.03054 | $0.04512 | $0.006222 | $0.006222 | $7,129.90 | $0 |
| 2016-01-19 | $0.003913 | $0.01259 | $0.001931 | $0.002604 | $19,293.50 | $0 |
| 2016-01-20 | $0.002700 | $0.003769 | $0.0003838 | $0.001996 | $10,399.30 | $0 |
| 2016-01-21 | $0.001993 | $0.002098 | $0.0004718 | $0.001231 | $2,516.24 | $0 |
| 2016-01-22 | $0.001229 | $0.001714 | $0.001035 | $0.001151 | $1,552.13 | $0 |
| 2016-01-23 | $0.001186 | $0.001221 | $0.0009196 | $0.001135 | $1,359.64 | $0 |
| 2016-01-24 | $0.001137 | $0.002183 | $0.0003907 | $0.0005762 | $8,213.65 | $0 |
| 2016-01-25 | $0.0005995 | $0.0008370 | $0.0005975 | $0.0007756 | $2,091.32 | $0 |
| 2016-01-26 | $0.0007762 | $0.001575 | $0.0006363 | $0.0009216 | $2,684.60 | $0 |
| 2016-01-27 | $0.0009811 | $0.001388 | $0.0009027 | $0.001126 | $1,467.65 | $0 |
| 2016-01-28 | $0.001126 | $0.001189 | $0.0009740 | $0.001080 | $784.35 | $0 |
| 2016-01-29 | $0.001080 | $0.001164 | $0.001019 | $0.001025 | $766.19 | $0 |
| 2016-01-30 | $0.001114 | $0.001139 | $0.001025 | $0.001036 | $284.75 | $0 |
| 2016-01-31 | $0.001055 | $0.001117 | $0.0008918 | $0.001018 | $329.61 | $0 |