DigitalPrice DP
Xếp hạng #?
-
DigitalPrice (DP)
Không theo dõi
Lịch sử giá DigitalPrice (DP) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.00005900 | $0.00006805 | $0.00005887 | $0.00006713 | $0.2040 | $243.94 |
| 2016-02-02 | $0.00006715 | $0.00006760 | $0.00001868 | $0.00001872 | $26.59 | $68.03 |
| 2016-02-03 | $0.00001872 | $0.00004458 | $0.00001863 | $0.00004440 | $4.68 | $161.34 |
| 2016-02-04 | $0.00004439 | $0.00004628 | $0.00003848 | $0.00003896 | $0.4520 | $141.57 |
| 2016-02-05 | $0.00003896 | $0.00003911 | $0.00003856 | $0.00003862 | $0.4519 | $140.34 |
| 2016-02-06 | $0.00003865 | $0.00003866 | $0.00002619 | $0.00002635 | $1.11 | $95.77 |
| 2016-02-07 | $0.00002636 | $0.00004190 | $0.00002629 | $0.00003389 | $4.89 | $123.16 |
| 2016-02-08 | $0.00003390 | $0.00003799 | $0.00003360 | $0.00003361 | $2.32 | $122.12 |
| 2016-02-09 | $0.00003361 | $0.00003767 | $0.00003356 | $0.00003761 | $1.26 | $136.66 |
| 2016-02-10 | $0.00003760 | $0.00003855 | $0.00003758 | $0.00003816 | $2.56 | $138.67 |
| 2016-02-11 | $0.00003816 | $0.00004200 | $0.00003800 | $0.00004175 | $6.25 | $151.73 |
| 2016-02-12 | $0.00004176 | $0.00004975 | $0.00004176 | $0.00004610 | $6.48 | $167.52 |
| 2016-02-13 | $0.00004611 | $0.00004695 | $0.00004278 | $0.00004299 | $5.43 | $156.22 |
| 2016-02-14 | $0.00004310 | $0.00004886 | $0.00004310 | $0.00004886 | $0.2972 | $177.55 |
| 2016-02-15 | $0.00004887 | $0.00006009 | $0.00004812 | $0.00006005 | $44.67 | $218.23 |
| 2016-02-16 | $0.00006003 | $0.00006113 | $0.00005219 | $0.00006113 | $2.93 | $222.13 |
| 2016-02-17 | $0.00006112 | $0.00006121 | $0.00004894 | $0.00005828 | $6.13 | $211.79 |
| 2016-02-18 | $0.00005829 | $0.00005964 | $0.00005819 | $0.00005871 | $0.05885 | $213.33 |
| 2016-02-19 | $0.00005035 | $0.00005073 | $0.00005031 | $0.00005050 | $1.74 | $183.49 |
| 2016-02-20 | $0.00005049 | $0.00005180 | $0.00005049 | $0.00005177 | $1.78 | $188.13 |
| 2016-02-21 | $0.00005708 | $0.00005796 | $0.00004334 | $0.00004387 | $16.25 | $159.41 |
| 2016-02-22 | $0.00004388 | $0.00005268 | $0.00004329 | $0.00005245 | $2.99 | $190.61 |
| 2016-02-23 | $0.00005253 | $0.00005278 | $0.00004242 | $0.00004625 | $10.10 | $168.08 |
| 2016-02-24 | $0.00004628 | $0.00005083 | $0.00004553 | $0.00004676 | $3.03 | $169.92 |
| 2016-02-25 | $0.00004675 | $0.00004705 | $0.00004625 | $0.00004670 | $2.55 | $169.72 |
| 2016-02-26 | $0.00004670 | $0.00004701 | $0.00004244 | $0.00004310 | $4.90 | $156.63 |
| 2016-02-27 | $0.00004322 | $0.00004769 | $0.00004298 | $0.00004759 | $0.01945 | $172.92 |
| 2016-02-28 | $0.00004758 | $0.00005228 | $0.00004662 | $0.00005203 | $2.60 | $189.06 |
| 2016-02-29 | $0.00005202 | $0.00005288 | $0.00004789 | $0.00004820 | $4.61 | $175.14 |