DigitalPrice DP
Xếp hạng #?
-
DigitalPrice (DP)
Không theo dõi
Lịch sử giá DigitalPrice (DP) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.03440 | $0.04225 | $0.03230 | $0.03896 | $13,808.20 | $675,751 |
| 2017-12-02 | $0.03892 | $0.08378 | $0.03633 | $0.05324 | $74,833.80 | $924,357 |
| 2017-12-03 | $0.05329 | $0.06921 | $0.04916 | $0.05873 | $52,317.10 | $1,020,437 |
| 2017-12-04 | $0.05887 | $0.06123 | $0.04195 | $0.05616 | $44,479.50 | $976,670 |
| 2017-12-05 | $0.05627 | $0.05873 | $0.04363 | $0.05484 | $30,361.10 | $954,615 |
| 2017-12-06 | $0.05472 | $0.07873 | $0.04928 | $0.06507 | $64,678.10 | $1,133,547 |
| 2017-12-07 | $0.06496 | $0.1011 | $0.05588 | $0.07924 | $42,226.30 | $1,381,696 |
| 2017-12-08 | $0.07943 | $0.09130 | $0.05547 | $0.06481 | $28,004.30 | $1,131,030 |
| 2017-12-09 | $0.06475 | $0.07524 | $0.05676 | $0.06311 | $8,239.21 | $1,102,353 |
| 2017-12-10 | $0.06337 | $0.06862 | $0.05051 | $0.06468 | $5,358.58 | $1,130,747 |
| 2017-12-11 | $0.06421 | $0.07130 | $0.05697 | $0.06956 | $21,774.80 | $1,217,011 |
| 2017-12-12 | $0.06978 | $0.07755 | $0.05378 | $0.05963 | $14,648.00 | $1,044,084 |
| 2017-12-13 | $0.05968 | $0.06073 | $0.04881 | $0.05255 | $21,668.60 | $920,937 |
| 2017-12-14 | $0.05238 | $0.05435 | $0.02718 | $0.04510 | $18,777.30 | $791,010 |
| 2017-12-15 | $0.04517 | $0.06906 | $0.03646 | $0.04205 | $9,056.99 | $738,319 |
| 2017-12-16 | $0.04211 | $0.04705 | $0.03616 | $0.04668 | $19,401.10 | $820,159 |
| 2017-12-17 | $0.04679 | $0.07313 | $0.04357 | $0.06010 | $39,284.80 | $1,056,892 |
| 2017-12-18 | $0.06028 | $0.07753 | $0.05514 | $0.07450 | $16,933.90 | $1,311,218 |
| 2017-12-19 | $0.07456 | $0.07538 | $0.05392 | $0.06684 | $15,818.00 | $1,177,372 |
| 2017-12-20 | $0.06677 | $0.06704 | $0.03340 | $0.05185 | $29,745.50 | $914,190 |
| 2017-12-21 | $0.05199 | $0.06029 | $0.04056 | $0.05577 | $17,931.70 | $984,210 |
| 2017-12-22 | $0.05597 | $0.06301 | $0.03947 | $0.04825 | $14,131.50 | $852,239 |
| 2017-12-23 | $0.04871 | $0.06849 | $0.04855 | $0.06521 | $12,354.60 | $1,152,741 |
| 2017-12-24 | $0.06593 | $0.07654 | $0.05487 | $0.06293 | $35,857.40 | $1,113,308 |
| 2017-12-25 | $0.06358 | $0.07937 | $0.05833 | $0.07892 | $28,397.00 | $1,397,341 |
| 2017-12-26 | $0.07884 | $0.1043 | $0.07884 | $0.1004 | $49,193.00 | $1,778,518 |
| 2017-12-27 | $0.1004 | $0.1074 | $0.08331 | $0.09335 | $56,121.70 | $1,655,629 |
| 2017-12-28 | $0.09312 | $0.1112 | $0.06355 | $0.07928 | $65,058.80 | $1,407,351 |
| 2017-12-29 | $0.08010 | $0.2136 | $0.07790 | $0.1975 | $254,166 | $3,508,302 |
| 2017-12-30 | $0.1970 | $0.1970 | $0.1113 | $0.1768 | $142,752 | $3,143,717 |
| 2017-12-31 | $0.1739 | $0.1996 | $0.1449 | $0.1705 | $112,774 | $3,033,433 |