DigitalPrice DP
Xếp hạng #?
-
DigitalPrice (DP)
Không theo dõi
Lịch sử giá DigitalPrice (DP) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.003115 | $0.003995 | $0.003039 | $0.003041 | $156.01 | $68,065.67 |
| 2017-05-02 | $0.003040 | $0.004346 | $0.001496 | $0.003282 | $501.48 | $73,483.72 |
| 2017-05-03 | $0.003285 | $0.005959 | $0.002870 | $0.005959 | $728.12 | $133,456 |
| 2017-05-04 | $0.005962 | $0.006436 | $0.004873 | $0.005828 | $544.68 | $130,562 |
| 2017-05-05 | $0.005828 | $0.006412 | $0.004794 | $0.005740 | $3,585.47 | $128,632 |
| 2017-05-06 | $0.005740 | $0.007680 | $0.005740 | $0.007231 | $852.55 | $162,115 |
| 2017-05-07 | $0.007232 | $0.007719 | $0.006215 | $0.006544 | $124.64 | $146,747 |
| 2017-05-08 | $0.006547 | $0.008012 | $0.006384 | $0.007274 | $248.05 | $163,172 |
| 2017-05-09 | $0.007274 | $0.01464 | $0.007132 | $0.008744 | $1,120.46 | $196,227 |
| 2017-05-10 | $0.008755 | $0.008858 | $0.008477 | $0.008550 | $29.55 | $191,943 |
| 2017-05-11 | $0.008565 | $0.008881 | $0.005608 | $0.005859 | $147.25 | $131,567 |
| 2017-05-12 | $0.007289 | $0.007304 | $0.005109 | $0.005122 | $100.24 | $115,048 |
| 2017-05-13 | $0.005145 | $0.005354 | $0.003319 | $0.004694 | $193.66 | $105,487 |
| 2017-05-14 | $0.005271 | $0.005565 | $0.004084 | $0.004849 | $111.19 | $109,006 |
| 2017-05-15 | $0.004852 | $0.005193 | $0.004108 | $0.004428 | $44.39 | $99,564.83 |
| 2017-05-16 | $0.004915 | $0.004918 | $0.003367 | $0.003383 | $284.17 | $76,130.69 |
| 2017-05-17 | $0.003657 | $0.003732 | $0.003190 | $0.003485 | $61.61 | $78,471.73 |
| 2017-05-18 | $0.003487 | $0.003894 | $0.002366 | $0.002698 | $105.69 | $60,760.01 |
| 2017-05-19 | $0.003484 | $0.009554 | $0.002513 | $0.008065 | $2,078.70 | $181,736 |
| 2017-05-20 | $0.008057 | $0.008600 | $0.007472 | $0.008370 | $563.57 | $188,673 |
| 2017-05-21 | $0.008367 | $0.008451 | $0.004994 | $0.006005 | $343.55 | $135,399 |
| 2017-05-22 | $0.006023 | $0.006986 | $0.004082 | $0.004638 | $1,912.75 | $104,606 |
| 2017-05-23 | $0.004757 | $0.005777 | $0.004221 | $0.004879 | $913.18 | $110,087 |
| 2017-05-24 | $0.004884 | $0.005724 | $0.004835 | $0.005490 | $308.13 | $123,906 |
| 2017-05-25 | $0.005479 | $0.005814 | $0.004097 | $0.004227 | $428.96 | $95,461.06 |
| 2017-05-26 | $0.004219 | $0.004694 | $0.003610 | $0.003836 | $47.37 | $86,664.94 |
| 2017-05-27 | $0.003949 | $0.003984 | $0.002564 | $0.002644 | $542.50 | $59,777.48 |
| 2017-05-28 | $0.002640 | $0.003060 | $0.002322 | $0.003036 | $396.72 | $68,668.18 |
| 2017-05-29 | $0.003031 | $0.004060 | $0.002882 | $0.004058 | $83.67 | $91,812.63 |
| 2017-05-30 | $0.004062 | $0.004155 | $0.003149 | $0.004155 | $278.74 | $94,055.33 |
| 2017-05-31 | $0.004171 | $0.007069 | $0.004171 | $0.006326 | $747.18 | $143,259 |