DigitalPrice DP
Xếp hạng #?
-
DigitalPrice (DP)
Không theo dõi
Lịch sử giá DigitalPrice (DP) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.1840 | $0.2067 | $0.1521 | $0.2005 | $72,735.50 | $3,570,686 |
| 2018-01-02 | $0.2005 | $0.2160 | $0.1661 | $0.1886 | $67,927.80 | $3,362,244 |
| 2018-01-03 | $0.1880 | $0.1888 | $0.1511 | $0.1807 | $71,929.40 | $3,224,465 |
| 2018-01-04 | $0.1817 | $0.2243 | $0.1679 | $0.1995 | $60,970.10 | $3,561,945 |
| 2018-01-05 | $0.1995 | $0.2393 | $0.1887 | $0.2080 | $61,222.20 | $3,716,537 |
| 2018-01-06 | $0.2081 | $0.2405 | $0.1847 | $0.2064 | $72,657.30 | $3,692,195 |
| 2018-01-07 | $0.2063 | $0.4728 | $0.1785 | $0.4422 | $500,553 | $7,915,819 |
| 2018-01-08 | $0.4396 | $0.4414 | $0.2755 | $0.3650 | $250,536 | $6,538,504 |
| 2018-01-09 | $0.3650 | $0.4275 | $0.3077 | $0.3239 | $115,142 | $5,806,929 |
| 2018-01-10 | $0.3243 | $0.3884 | $0.3177 | $0.3884 | $95,146.70 | $6,970,503 |
| 2018-01-11 | $0.3880 | $0.3922 | $0.2585 | $0.2936 | $78,335.20 | $5,273,827 |
| 2018-01-12 | $0.2955 | $0.4145 | $0.2561 | $0.4047 | $133,328 | $7,274,889 |
| 2018-01-13 | $0.4147 | $0.4314 | $0.3417 | $0.3647 | $138,440 | $6,562,290 |
| 2018-01-14 | $0.4287 | $0.4733 | $0.3664 | $0.4586 | $206,013 | $8,257,448 |
| 2018-01-15 | $0.4554 | $0.4700 | $0.3123 | $0.3123 | $77,881.20 | $5,627,978 |
| 2018-01-16 | $0.3156 | $0.3640 | $0.2324 | $0.2791 | $53,821.80 | $5,034,467 |
| 2018-01-17 | $0.2777 | $0.3552 | $0.2090 | $0.3535 | $70,548.50 | $6,381,396 |
| 2018-01-18 | $0.3428 | $0.3546 | $0.2615 | $0.2743 | $44,820.50 | $4,956,008 |
| 2018-01-19 | $0.2714 | $0.3858 | $0.2578 | $0.3769 | $98,352.00 | $6,814,661 |
| 2018-01-20 | $0.3561 | $0.4288 | $0.3421 | $0.3829 | $72,902.10 | $6,928,261 |
| 2018-01-21 | $0.3751 | $0.4160 | $0.3071 | $0.3234 | $63,660.80 | $5,857,035 |
| 2018-01-22 | $0.3278 | $0.3536 | $0.2759 | $0.3167 | $46,658.70 | $5,739,731 |
| 2018-01-23 | $0.3158 | $0.3899 | $0.2844 | $0.3013 | $69,302.80 | $5,466,064 |
| 2018-01-24 | $0.3011 | $0.3323 | $0.2526 | $0.2764 | $37,373.10 | $5,019,059 |
| 2018-01-25 | $0.2810 | $0.2862 | $0.2385 | $0.2476 | $38,342.40 | $4,498,622 |
| 2018-01-26 | $0.2469 | $0.3104 | $0.2204 | $0.2443 | $33,160.80 | $4,442,954 |
| 2018-01-27 | $0.2458 | $0.2588 | $0.2348 | $0.2472 | $10,406.30 | $4,499,083 |
| 2018-01-28 | $0.2485 | $0.2798 | $0.2304 | $0.2784 | $38,449.40 | $5,071,011 |
| 2018-01-29 | $0.2781 | $0.2817 | $0.1930 | $0.2155 | $87,395.60 | $3,928,755 |
| 2018-01-30 | $0.2156 | $0.2629 | $0.1966 | $0.2055 | $25,402.00 | $3,750,003 |
| 2018-01-31 | $0.2078 | $0.2285 | $0.1882 | $0.1960 | $17,258.90 | $3,578,871 |