DigitalPrice DP
Xếp hạng #?
-
DigitalPrice (DP)
Không theo dõi
Lịch sử giá DigitalPrice (DP) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.0001441 | $0.0002312 | $0.0001438 | $0.0002194 | $59.24 | $4,564.36 |
| 2017-04-02 | $0.0002195 | $0.0002565 | $0.0001844 | $0.0001928 | $4.30 | $4,011.57 |
| 2017-04-03 | $0.0001930 | $0.0003766 | $0.0001893 | $0.0003195 | $129.65 | $6,646.69 |
| 2017-04-04 | $0.0003200 | $0.0003770 | $0.0002848 | $0.0002978 | $2.59 | $6,194.72 |
| 2017-04-05 | $0.0002998 | $0.0003833 | $0.0002535 | $0.0003820 | $8.15 | $7,946.29 |
| 2017-04-06 | $0.0003801 | $0.0003845 | $0.0002379 | $0.0002723 | $126.09 | $5,663.93 |
| 2017-04-07 | $0.0002714 | $0.0002947 | $0.0002356 | $0.0002407 | $29.28 | $5,008.37 |
| 2017-04-08 | $0.0002400 | $0.0002566 | $0.0002086 | $0.0002094 | $10.08 | $4,356.25 |
| 2017-04-09 | $0.0002094 | $0.0002286 | $0.0001782 | $0.0001782 | $16.35 | $3,707.85 |
| 2017-04-10 | $0.0001781 | $0.0004246 | $0.0001779 | $0.0004015 | $254.97 | $8,352.66 |
| 2017-04-11 | $0.0004007 | $0.0005301 | $0.0003917 | $0.0004215 | $134.75 | $8,768.63 |
| 2017-04-12 | $0.0004214 | $0.0004277 | $0.0004184 | $0.0004272 | $2.04 | $8,887.43 |
| 2017-04-13 | $0.0004275 | $0.0007027 | $0.0004249 | $0.0005022 | $197.97 | $10,448.45 |
| 2017-04-14 | $0.0005044 | $0.002204 | $0.0005028 | $0.002202 | $441.10 | $45,801.45 |
| 2017-04-15 | $0.002199 | $0.002520 | $0.001491 | $0.001939 | $628.11 | $40,342.48 |
| 2017-04-16 | $0.001938 | $0.002100 | $0.001860 | $0.001998 | $221.20 | $41,573.25 |
| 2017-04-17 | $0.001999 | $0.002280 | $0.001983 | $0.002269 | $449.05 | $47,209.05 |
| 2017-04-18 | $0.002269 | $0.002492 | $0.001976 | $0.001977 | $40.96 | $41,129.92 |
| 2017-04-19 | $0.001977 | $0.001978 | $0.0001075 | $0.0002345 | $2,086.49 | $4,879.14 |
| 2017-04-20 | $0.0002345 | $0.0002949 | $0.0001836 | $0.0002704 | $105.14 | $5,624.38 |
| 2017-04-21 | $0.0002703 | $0.0003421 | $0.0002202 | $0.0003421 | $68.67 | $7,116.05 |
| 2017-04-22 | $0.0003424 | $0.0005930 | $0.0003422 | $0.0005914 | $137.12 | $12,303.38 |
| 2017-04-23 | $0.0005913 | $0.001226 | $0.0003299 | $0.0006036 | $70.66 | $12,556.46 |
| 2017-04-24 | $0.0006036 | $0.0007936 | $0.0004155 | $0.0006836 | $52.71 | $14,221.78 |
| 2017-04-25 | $0.0006837 | $0.001263 | $0.0004064 | $0.001224 | $285.80 | $25,469.08 |
| 2017-04-26 | $0.001224 | $0.001931 | $0.0009111 | $0.001768 | $2,023.83 | $36,778.55 |
| 2017-04-27 | $0.001769 | $0.002639 | $0.001691 | $0.002543 | $512.47 | $56,816.53 |
| 2017-04-28 | $0.002543 | $0.002886 | $0.002208 | $0.002885 | $186.58 | $64,487.41 |
| 2017-04-29 | $0.002885 | $0.003311 | $0.002100 | $0.003252 | $620.94 | $72,713.02 |
| 2017-04-30 | $0.003252 | $0.003968 | $0.002735 | $0.003114 | $323.33 | $69,656.91 |