Digit DIG
Xếp hạng #?
00:14:11 17/05/2016
Digit (DIG)
Không hoạt động
Lịch sử giá Digit (DIG) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.00003725 | $0.00004986 | $0.00003570 | $0.00003583 | $0.9173 | $784.98 |
| 2014-11-02 | $0.00003587 | $0.00003620 | $0.00003527 | $0.00003585 | $0.8366 | $785.32 |
| 2014-11-03 | $0.00003581 | $0.00003674 | $0.00003580 | $0.00003603 | $0.8288 | $789.32 |
| 2014-11-04 | $0.00003599 | $0.00003649 | $0.00003576 | $0.00003635 | $1.19 | $796.40 |
| 2014-11-05 | $0.00003638 | $0.00003777 | $0.00003638 | $0.00003734 | $0.5538 | $818.08 |
| 2014-11-06 | $0.00003734 | $0.00003775 | $0.00003723 | $0.00003764 | $0.2880 | $824.66 |
| 2014-11-07 | $0.00003490 | $0.00003527 | $0.00003418 | $0.00003424 | $1.07 | $750.12 |
| 2014-11-08 | $0.00003422 | $0.00003470 | $0.00003422 | $0.00003455 | $1.29 | $756.86 |
| 2014-11-09 | $0.00003454 | $0.00003636 | $0.00003443 | $0.00003633 | $1.13 | $795.80 |
| 2014-11-10 | $0.00003623 | $0.00003748 | $0.00003576 | $0.00003669 | $2.18 | $803.82 |
| 2014-11-11 | $0.00003659 | $0.00003713 | $0.00003637 | $0.00003677 | $1.97 | $805.50 |
| 2014-11-12 | $0.00003680 | $0.00004297 | $0.00003680 | $0.00004236 | $4.23 | $927.89 |
| 2014-11-13 | $0.00004273 | $0.00004571 | $0.00004011 | $0.00004207 | $3.40 | $921.70 |
| 2014-11-14 | $0.00004184 | $0.00004193 | $0.00003848 | $0.00003978 | $0.8212 | $871.49 |
| 2014-11-15 | $0.00003997 | $0.00004055 | $0.00003710 | $0.00003761 | $2.36 | $823.99 |
| 2014-11-16 | $0.00003747 | $0.00003908 | $0.00003746 | $0.00003879 | $2.57 | $849.73 |
| 2014-11-17 | $0.00003883 | $0.00004102 | $0.00003775 | $0.00003874 | $5.63 | $848.69 |
| 2014-11-18 | $0.00003878 | $0.00003924 | $0.00003711 | $0.00003752 | $5.00 | $821.94 |
| 2014-11-19 | $0.00003739 | $0.00004187 | $0.00003739 | $0.00004186 | $1.62 | $917.05 |
| 2014-11-20 | $0.00004183 | $0.00004202 | $0.00003568 | $0.00003578 | $1.72 | $783.92 |
| 2014-11-21 | $0.00003579 | $0.00003579 | $0.00003441 | $0.00003508 | $1.21 | $768.60 |
| 2014-11-22 | $0.00003516 | $0.00003648 | $0.00003509 | $0.00003529 | $0.8590 | $773.14 |
| 2014-11-23 | $0.00003532 | $0.00003708 | $0.00003532 | $0.00003676 | $0.2841 | $805.24 |
| 2014-11-24 | $0.00003669 | $0.00003872 | $0.00003669 | $0.00003769 | $1.99 | $825.67 |
| 2014-11-25 | $0.00003769 | $0.00003947 | $0.00003620 | $0.00003753 | $3.36 | $822.27 |
| 2014-11-26 | $0.00003760 | $0.00004048 | $0.00003658 | $0.00003684 | $2.06 | $806.98 |
| 2014-11-27 | $0.00003705 | $0.00003740 | $0.00003683 | $0.00003697 | $1.47 | $809.83 |
| 2014-11-28 | $0.00003694 | $0.00004532 | $0.00003585 | $0.00004141 | $1.62 | $907.15 |
| 2014-11-29 | $0.00004138 | $0.00004140 | $0.00003721 | $0.00003755 | $1.04 | $822.58 |
| 2014-11-30 | $0.00003755 | $0.00003825 | $0.00003733 | $0.00003780 | $1.32 | $828.18 |