DigitalPrice DP
Xếp hạng #?
-
DigitalPrice (DP)
Không theo dõi
Lịch sử giá DigitalPrice (DP) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.02421 | $0.02636 | $0.02097 | $0.02614 | $6,859.74 | $609,620 |
| 2017-09-02 | $0.02617 | $0.03414 | $0.02405 | $0.03309 | $10,546.70 | $772,028 |
| 2017-09-03 | $0.03311 | $0.05595 | $0.01825 | $0.03827 | $19,849.00 | $893,173 |
| 2017-09-04 | $0.03828 | $0.05258 | $0.02757 | $0.03001 | $8,210.57 | $700,667 |
| 2017-09-05 | $0.02988 | $0.08998 | $0.02579 | $0.08998 | $14,872.10 | $2,101,194 |
| 2017-09-06 | $0.08961 | $0.1202 | $0.05001 | $0.1079 | $45,609.10 | $2,520,163 |
| 2017-09-07 | $0.1078 | $0.1178 | $0.07389 | $0.08407 | $25,734.20 | $1,963,697 |
| 2017-09-08 | $0.08407 | $0.08794 | $0.05185 | $0.06588 | $4,668.46 | $1,538,927 |
| 2017-09-09 | $0.06694 | $0.08271 | $0.05311 | $0.08091 | $17,066.90 | $1,890,578 |
| 2017-09-10 | $0.08071 | $0.08317 | $0.05487 | $0.06395 | $20,567.60 | $0 |
| 2017-09-11 | $0.06388 | $0.08174 | $0.05706 | $0.06317 | $7,217.51 | $0 |
| 2017-09-12 | $0.06323 | $0.07066 | $0.05402 | $0.05818 | $10,605.00 | $0 |
| 2017-09-13 | $0.05797 | $0.06771 | $0.04960 | $0.06314 | $5,362.86 | $0 |
| 2017-09-14 | $0.06314 | $0.06406 | $0.04273 | $0.04432 | $9,639.71 | $0 |
| 2017-09-15 | $0.04466 | $0.05397 | $0.03039 | $0.05206 | $9,215.69 | $0 |
| 2017-09-16 | $0.05193 | $0.05915 | $0.04963 | $0.04982 | $4,512.67 | $0 |
| 2017-09-17 | $0.04979 | $0.05664 | $0.04555 | $0.05144 | $6,530.49 | $0 |
| 2017-09-18 | $0.05134 | $0.06275 | $0.04355 | $0.06132 | $1,641.69 | $0 |
| 2017-09-19 | $0.06147 | $0.06799 | $0.05668 | $0.06274 | $5,739.93 | $0 |
| 2017-09-20 | $0.06265 | $0.09048 | $0.06243 | $0.06973 | $5,570.52 | $0 |
| 2017-09-21 | $0.06939 | $0.09270 | $0.06024 | $0.06685 | $10,517.00 | $1,086,901 |
| 2017-09-22 | $0.06677 | $0.06901 | $0.05905 | $0.06370 | $1,985.20 | $1,036,586 |
| 2017-09-23 | $0.06352 | $0.06908 | $0.04757 | $0.06584 | $7,281.03 | $1,072,281 |
| 2017-09-24 | $0.06583 | $0.06740 | $0.05663 | $0.05663 | $3,489.06 | $923,326 |
| 2017-09-25 | $0.05658 | $0.06162 | $0.04046 | $0.04056 | $10,877.60 | $661,848 |
| 2017-09-26 | $0.04059 | $0.05533 | $0.04055 | $0.04801 | $6,629.62 | $784,182 |
| 2017-09-27 | $0.04788 | $0.05353 | $0.04285 | $0.04700 | $4,251.35 | $768,400 |
| 2017-09-28 | $0.04700 | $0.05076 | $0.02670 | $0.02717 | $7,655.79 | $444,603 |
| 2017-09-29 | $0.02715 | $0.04470 | $0.02715 | $0.04179 | $3,208.54 | $684,499 |
| 2017-09-30 | $0.04180 | $0.04558 | $0.03490 | $0.04513 | $6,231.75 | $739,743 |