DigitalPrice DP
Xếp hạng #?
-
DigitalPrice (DP)
Không theo dõi
Lịch sử giá DigitalPrice (DP) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.00006144 | $0.00006213 | $0.00006036 | $0.00006036 | $0.04847 | $219.34 |
| 2015-05-02 | $0.00006034 | $0.00006129 | $0.00006034 | $0.00006111 | $6.06 | $222.06 |
| 2015-05-03 | $0.00006108 | $0.00006108 | $0.00005852 | $0.00006009 | $0.02607 | $218.37 |
| 2015-05-04 | $0.00006009 | $0.00006308 | $0.00005997 | $0.00006214 | $0.1195 | $225.81 |
| 2015-05-05 | $0.00006214 | $0.00006219 | $0.00005875 | $0.00005903 | $12.50 | $214.51 |
| 2015-05-06 | $0.00005906 | $0.00008027 | $0.00005898 | $0.00007801 | $0.07801 | $283.48 |
| 2015-05-07 | $0.00007813 | $0.00007829 | $0.00007806 | $0.00007823 | $0.07823 | $284.29 |
| 2015-05-09 | $0.00005159 | $0.00005194 | $0.00005032 | $0.00005082 | $0.8132 | $184.69 |
| 2015-05-10 | $0.00005078 | $0.00005310 | $0.00005016 | $0.00005291 | $5.29 | $192.26 |
| 2015-05-11 | $0.00005287 | $0.00006107 | $0.00005027 | $0.00006049 | $0.05755 | $219.80 |
| 2015-05-12 | $0.00006054 | $0.00006072 | $0.00006002 | $0.00006052 | $0.02869 | $219.93 |
| 2015-05-14 | $0.00004976 | $0.00005459 | $0.00004971 | $0.00005448 | $1.98 | $197.99 |
| 2015-05-15 | $0.00005449 | $0.00005491 | $0.00005449 | $0.00005461 | $1.43 | $198.43 |
| 2015-05-16 | $0.00005197 | $0.00005211 | $0.00004941 | $0.00004960 | $0.8194 | $180.24 |
| 2015-05-17 | $0.00004959 | $0.00004999 | $0.00004956 | $0.00004973 | $5.18 | $180.70 |
| 2015-05-18 | $0.00004973 | $0.00004981 | $0.00004882 | $0.00004893 | $0.1519 | $177.79 |
| 2015-05-19 | $0.00004896 | $0.00004917 | $0.00004868 | $0.00004871 | $1.11 | $176.99 |
| 2015-05-20 | $0.00004871 | $0.00004908 | $0.00004665 | $0.00004679 | $2.73 | $170.04 |
| 2015-05-21 | $0.00004680 | $0.00004946 | $0.00004677 | $0.00004942 | $1.80 | $179.60 |
| 2015-05-22 | $0.00004942 | $0.00005060 | $0.00004701 | $0.00005050 | $2.63 | $183.50 |
| 2015-05-23 | $0.00005047 | $0.00005285 | $0.00004774 | $0.00004778 | $2.55 | $173.64 |
| 2015-05-24 | $0.00004777 | $0.00009817 | $0.00004776 | $0.00005301 | $15.10 | $192.63 |
| 2015-05-25 | $0.00005301 | $0.00005302 | $0.00004969 | $0.00004979 | $1.68 | $180.93 |
| 2015-05-26 | $0.00004979 | $0.00005003 | $0.00004950 | $0.00004982 | $1.66 | $181.05 |
| 2015-05-27 | $0.00004979 | $0.00006164 | $0.00004972 | $0.00004983 | $1.31 | $181.07 |
| 2015-05-28 | $0.00004982 | $0.0001426 | $0.00004970 | $0.00009496 | $37.93 | $345.07 |
| 2015-05-29 | $0.00009496 | $0.0001020 | $0.00006868 | $0.0001020 | $1.85 | $370.51 |
| 2015-05-30 | $0.0001020 | $0.0001325 | $0.00006961 | $0.00008406 | $4.68 | $305.46 |
| 2015-05-31 | $0.00008400 | $0.00008863 | $0.00006886 | $0.00006899 | $2.28 | $250.70 |