DigitalPrice DP
Xếp hạng #?
-
DigitalPrice (DP)
Không theo dõi
Lịch sử giá DigitalPrice (DP) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.1964 | $0.2043 | $0.1603 | $0.1737 | $18,021.80 | $3,174,472 |
| 2018-02-02 | $0.1733 | $0.1733 | $0.1417 | $0.1675 | $3,855.12 | $3,063,665 |
| 2018-02-03 | $0.1681 | $0.1988 | $0.1588 | $0.1791 | $9,451.97 | $3,279,304 |
| 2018-02-04 | $0.1792 | $0.1792 | $0.1413 | $0.1520 | $19,374.90 | $2,783,914 |
| 2018-02-05 | $0.1505 | $0.1533 | $0.07906 | $0.1033 | $21,146.60 | $1,894,031 |
| 2018-02-06 | $0.09310 | $0.1200 | $0.06905 | $0.1189 | $42,934.80 | $2,182,344 |
| 2018-02-07 | $0.1177 | $0.1289 | $0.1011 | $0.1179 | $13,557.90 | $2,164,372 |
| 2018-02-08 | $0.1174 | $0.1770 | $0.1174 | $0.1284 | $24,459.00 | $2,360,467 |
| 2018-02-09 | $0.1288 | $0.2093 | $0.1243 | $0.1796 | $15,045.50 | $3,303,694 |
| 2018-02-10 | $0.1797 | $0.1851 | $0.1377 | $0.1709 | $24,464.90 | $3,146,702 |
| 2018-02-11 | $0.1708 | $0.1708 | $0.1235 | $0.1381 | $14,200.70 | $2,544,313 |
| 2018-02-12 | $0.1390 | $0.1546 | $0.1278 | $0.1508 | $10,730.30 | $2,781,704 |
| 2018-02-13 | $0.1511 | $0.1518 | $0.1273 | $0.1281 | $6,895.35 | $2,363,545 |
| 2018-02-14 | $0.1277 | $0.1466 | $0.1161 | $0.1191 | $28,338.80 | $2,199,644 |
| 2018-02-15 | $0.1192 | $0.1277 | $0.1178 | $0.1232 | $15,426.50 | $2,276,606 |
| 2018-02-16 | $0.1226 | $0.1464 | $0.1209 | $0.1344 | $17,412.90 | $2,485,860 |
| 2018-02-17 | $0.1343 | $0.1738 | $0.1326 | $0.1666 | $4,969.52 | $3,084,944 |
| 2018-02-18 | $0.1671 | $0.1781 | $0.1337 | $0.1755 | $21,256.40 | $3,252,567 |
| 2018-02-19 | $0.1747 | $0.1838 | $0.1477 | $0.1479 | $9,085.36 | $2,742,609 |
| 2018-02-20 | $0.1480 | $0.1822 | $0.1263 | $0.1280 | $16,939.30 | $2,376,244 |
| 2018-02-21 | $0.1268 | $0.1643 | $0.1119 | $0.1519 | $16,054.20 | $2,821,909 |
| 2018-02-22 | $0.1518 | $0.1648 | $0.1227 | $0.1403 | $9,480.94 | $2,608,594 |
| 2018-02-23 | $0.1402 | $0.1455 | $0.1250 | $0.1407 | $1,540.96 | $2,617,255 |
| 2018-02-24 | $0.1405 | $0.1751 | $0.1258 | $0.1327 | $1,002.86 | $2,470,369 |
| 2018-02-25 | $0.1325 | $0.1330 | $0.1191 | $0.1254 | $5,263.16 | $2,337,381 |
| 2018-02-26 | $0.1256 | $0.1384 | $0.1233 | $0.1307 | $5,455.49 | $2,438,107 |
| 2018-02-27 | $0.1311 | $0.1323 | $0.1189 | $0.1198 | $11,145.30 | $2,236,911 |
| 2018-02-28 | $0.1197 | $0.1308 | $0.1168 | $0.1233 | $4,188.19 | $2,302,345 |