DigiEuro DEUR
Xếp hạng #?
03:24:23 08/02/2017
DigiEuro (DEUR)
Không hoạt động
Lịch sử giá DigiEuro (DEUR) 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 | $0.0003139 | $0.0003212 | $0.0002651 | $0.0002710 | $49.97 | $0 |
| 2016-05-02 | $0.0002711 | $0.0003076 | $0.0002356 | $0.0002356 | $172.93 | $0 |
| 2016-05-03 | $0.0002357 | $0.0003023 | $0.0002283 | $0.0002792 | $523.21 | $0 |
| 2016-05-04 | $0.0002791 | $0.0003104 | $0.0002383 | $0.0002770 | $114.20 | $0 |
| 2016-05-05 | $0.0002770 | $0.0002780 | $0.0002274 | $0.0002374 | $194.77 | $0 |
| 2016-05-06 | $0.0002374 | $0.0002581 | $0.0002282 | $0.0002574 | $72.78 | $0 |
| 2016-05-07 | $0.0002574 | $0.0002801 | $0.0002337 | $0.0002430 | $128.60 | $0 |
| 2016-05-08 | $0.0002430 | $0.0002796 | $0.0002330 | $0.0002614 | $116.64 | $0 |
| 2016-05-09 | $0.0002612 | $0.0002795 | $0.0002430 | $0.0002487 | $34.80 | $0 |
| 2016-05-10 | $0.0002487 | $0.0002719 | $0.0002351 | $0.0002525 | $74.16 | $0 |
| 2016-05-11 | $0.0002525 | $0.0002543 | $0.0002358 | $0.0002445 | $51.15 | $0 |
| 2016-05-12 | $0.0002445 | $0.0002629 | $0.0002259 | $0.0002456 | $227.14 | $0 |
| 2016-05-13 | $0.0002456 | $0.0002548 | $0.0002222 | $0.0002324 | $43.42 | $0 |
| 2016-05-14 | $0.0002325 | $0.0002643 | $0.0001959 | $0.0002324 | $80.60 | $0 |
| 2016-05-15 | $0.0002324 | $0.0002383 | $0.0002014 | $0.0002243 | $51.23 | $0 |
| 2016-05-16 | $0.0002242 | $0.0002376 | $0.0002055 | $0.0002226 | $123.14 | $0 |
| 2016-05-17 | $0.0002225 | $0.0002320 | $0.0001997 | $0.0001997 | $80.61 | $0 |
| 2016-05-18 | $0.0001997 | $0.0002410 | $0.0001955 | $0.0002410 | $112.97 | $0 |
| 2016-05-19 | $0.0002409 | $0.0002410 | $0.0001910 | $0.0002110 | $60.17 | $0 |
| 2016-05-20 | $0.0002106 | $0.0002575 | $0.0001894 | $0.0002212 | $181.37 | $0 |
| 2016-05-21 | $0.0002213 | $0.0002572 | $0.0002164 | $0.0002172 | $49.24 | $0 |
| 2016-05-22 | $0.0002172 | $0.0002570 | $0.0002167 | $0.0002329 | $45.90 | $0 |
| 2016-05-23 | $0.0002329 | $0.0002568 | $0.0002123 | $0.0002221 | $125.21 | $0 |
| 2016-05-24 | $0.0002221 | $0.0002360 | $0.0002097 | $0.0002141 | $40.23 | $0 |
| 2016-05-25 | $0.0002141 | $0.0002294 | $0.0002103 | $0.0002158 | $53.11 | $0 |
| 2016-05-26 | $0.0002158 | $0.0002251 | $0.0002118 | $0.0002131 | $15.20 | $0 |
| 2016-05-27 | $0.0002131 | $0.0002385 | $0.0001977 | $0.0001990 | $26.65 | $0 |
| 2016-05-28 | $0.0001989 | $0.0002256 | $0.0001985 | $0.0002122 | $44.39 | $0 |
| 2016-05-29 | $0.0002120 | $0.0002122 | $0.0001844 | $0.0001892 | $21.73 | $0 |
| 2016-05-30 | $0.0001894 | $0.0002687 | $0.0001883 | $0.0002032 | $72.67 | $0 |
| 2016-05-31 | $0.0002029 | $0.0002646 | $0.0001746 | $0.0001754 | $26.32 | $0 |