DigitalPrice DP
Xếp hạng #?
-
DigitalPrice (DP)
Không theo dõi
Lịch sử giá DigitalPrice (DP) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.00004815 | $0.00004836 | $0.00004756 | $0.00004761 | $1.56 | $173.00 |
| 2016-03-02 | $0.00004303 | $0.00004310 | $0.00004246 | $0.00004246 | $0.04246 | $154.28 |
| 2016-03-03 | $0.00004240 | $0.00005085 | $0.00004203 | $0.00005058 | $0.02524 | $183.81 |
| 2016-03-04 | $0.00005060 | $0.00005102 | $0.00004521 | $0.00004525 | $3.88 | $164.42 |
| 2016-03-05 | $0.00004520 | $0.00005312 | $0.00004467 | $0.00005211 | $12.27 | $189.36 |
| 2016-03-06 | $0.00005207 | $0.00005307 | $0.00005145 | $0.00005299 | $0.005299 | $192.56 |
| 2016-03-07 | $0.00005300 | $0.00006187 | $0.00004938 | $0.00005803 | $29.00 | $210.86 |
| 2016-03-08 | $0.00005800 | $0.00006212 | $0.00005755 | $0.00006211 | $3.05 | $225.69 |
| 2016-03-09 | $0.00006210 | $0.00006221 | $0.00006174 | $0.00006221 | $0.6439 | $226.08 |
| 2016-03-11 | $0.00006272 | $0.00006359 | $0.00005894 | $0.00005902 | $9.22 | $214.47 |
| 2016-03-12 | $0.00005904 | $0.00006258 | $0.00005829 | $0.00006177 | $0.6055 | $224.46 |
| 2016-03-13 | $0.00006174 | $0.00006249 | $0.00006174 | $0.00006212 | $0.1251 | $225.72 |
| 2016-03-14 | $0.00006211 | $0.00007917 | $0.00006211 | $0.00007495 | $43.21 | $272.35 |
| 2016-03-15 | $0.00007496 | $0.00009194 | $0.00007470 | $0.00007501 | $16.25 | $272.56 |
| 2016-03-16 | $0.00007503 | $0.00007518 | $0.00007486 | $0.00007507 | $2.38 | $272.81 |
| 2016-03-17 | $0.00007506 | $0.00008821 | $0.00007506 | $0.00008413 | $27.17 | $305.72 |
| 2016-03-18 | $0.00008412 | $0.00008412 | $0.00008123 | $0.00008193 | $2.42 | $297.71 |
| 2016-03-19 | $0.00008185 | $0.00008220 | $0.00007770 | $0.00007800 | $25.39 | $283.44 |
| 2016-03-20 | $0.00007798 | $0.00007878 | $0.00007798 | $0.00007866 | $25.61 | $285.85 |
| 2016-03-21 | $0.00007861 | $0.00007861 | $0.00007807 | $0.00007853 | $0.004154 | $285.36 |
| 2016-03-22 | $0.00007853 | $0.00007937 | $0.00007502 | $0.00007524 | $0.07524 | $273.42 |
| 2016-03-23 | $0.00007526 | $0.0001090 | $0.00007522 | $0.0001087 | $16.53 | $394.94 |
| 2016-03-24 | $0.0001087 | $0.0001089 | $0.00007894 | $0.00007911 | $0.8467 | $287.49 |
| 2016-03-25 | $0.00007911 | $0.0001043 | $0.00007896 | $0.0001043 | $0.01043 | $379.04 |
| 2016-03-26 | $0.0001043 | $0.0001047 | $0.00008349 | $0.0001003 | $0.5072 | $364.49 |
| 2016-03-27 | $0.0001003 | $0.0001029 | $0.0001003 | $0.0001024 | $0.2015 | $372.24 |
| 2016-03-28 | $0.0001024 | $0.0001024 | $0.0001022 | $0.0001023 | $0.2011 | $371.63 |
| 2016-03-29 | $0.00008949 | $0.00008950 | $0.00008666 | $0.00008746 | $0.008746 | $317.81 |
| 2016-03-30 | $0.00008747 | $0.00009552 | $0.00008662 | $0.00009542 | $1.52 | $346.74 |
| 2016-03-31 | $0.00009541 | $0.0001046 | $0.00009541 | $0.0001042 | $13.82 | $378.63 |