DigitalPrice DP
Xếp hạng #?
-
DigitalPrice (DP)
Không theo dõi
Lịch sử giá DigitalPrice (DP) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.01327 | $0.01950 | $0.01130 | $0.01351 | $9,978.72 | $11,822.10 |
| 2015-01-02 | $0.01351 | $0.01576 | $0.01151 | $0.01152 | $1,077.96 | $10,176.44 |
| 2015-01-03 | $0.01151 | $0.01509 | $0.01099 | $0.01125 | $366.16 | $10,040.74 |
| 2015-01-04 | $0.01125 | $0.01140 | $0.006619 | $0.01057 | $380.65 | $9,514.59 |
| 2015-01-05 | $0.01060 | $0.01322 | $0.007425 | $0.008712 | $429.52 | $7,903.16 |
| 2015-01-06 | $0.008716 | $0.009271 | $0.003561 | $0.005240 | $313.92 | $4,807.00 |
| 2015-01-07 | $0.005238 | $0.009399 | $0.005183 | $0.007795 | $259.00 | $7,235.60 |
| 2015-01-08 | $0.007790 | $0.008721 | $0.005792 | $0.006234 | $204.15 | $5,847.33 |
| 2015-01-09 | $0.006212 | $0.008073 | $0.006203 | $0.006392 | $55.11 | $6,057.81 |
| 2015-01-10 | $0.006392 | $0.006392 | $0.004667 | $0.004672 | $83.86 | $4,490.63 |
| 2015-01-11 | $0.004668 | $0.004994 | $0.003228 | $0.003228 | $98.50 | $3,147.04 |
| 2015-01-12 | $0.003234 | $0.003265 | $0.001244 | $0.001464 | $112.65 | $1,448.06 |
| 2015-01-13 | $0.001462 | $0.003411 | $0.001067 | $0.002744 | $19.59 | $2,754.01 |
| 2015-01-14 | $0.002720 | $0.002720 | $0.0006182 | $0.0007447 | $86.72 | $762.16 |
| 2015-01-15 | $0.0007396 | $0.001239 | $0.0006927 | $0.0007614 | $17.23 | $791.34 |
| 2015-01-16 | $0.0007586 | $0.001405 | $0.0007543 | $0.001016 | $19.83 | $1,073.46 |
| 2015-01-17 | $0.001014 | $0.001046 | $0.0007141 | $0.0008150 | $76.55 | $875.13 |
| 2015-01-18 | $0.0008182 | $0.0008507 | $0.0007294 | $0.0007930 | $10.40 | $864.12 |
| 2015-01-19 | $0.0007972 | $0.001314 | $0.0006956 | $0.0006962 | $16.73 | $770.39 |
| 2015-01-20 | $0.0006898 | $0.0009396 | $0.0006621 | $0.0007056 | $13.85 | $792.76 |
| 2015-01-21 | $0.0007138 | $0.0007138 | $0.0005602 | $0.0005673 | $20.59 | $649.62 |
| 2015-01-22 | $0.0005684 | $0.0007201 | $0.0005415 | $0.0006186 | $6.44 | $721.78 |
| 2015-01-23 | $0.0006189 | $0.0006332 | $0.0005409 | $0.0005449 | $18.03 | $646.60 |
| 2015-01-24 | $0.0005445 | $0.0009192 | $0.0004669 | $0.0006047 | $20.10 | $730.48 |
| 2015-01-25 | $0.0006035 | $0.0006691 | $0.0005707 | $0.0005886 | $6.08 | $724.70 |
| 2015-01-26 | $0.0005895 | $0.0007147 | $0.0004681 | $0.0004813 | $60.13 | $602.40 |
| 2015-01-27 | $0.0004808 | $0.001149 | $0.0002850 | $0.001147 | $38.73 | $1,464.81 |
| 2015-01-28 | $0.001146 | $0.001214 | $0.0003008 | $0.0005627 | $75.60 | $730.35 |
| 2015-01-29 | $0.0005613 | $0.0005744 | $0.0003116 | $0.0004297 | $8.11 | $567.19 |
| 2015-01-30 | $0.0004283 | $0.0006387 | $0.0003300 | $0.0004370 | $263.03 | $586.55 |
| 2015-01-31 | $0.0004370 | $0.0004679 | $0.0004243 | $0.0004265 | $5.77 | $581.76 |