DigitalPrice DP
Xếp hạng #?
-
DigitalPrice (DP)
Không theo dõi
Lịch sử giá DigitalPrice (DP) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.1234 | $0.1293 | $0.1132 | $0.1198 | $10,196.80 | $2,240,224 |
| 2018-03-02 | $0.1195 | $0.1440 | $0.1171 | $0.1276 | $12,225.20 | $2,388,034 |
| 2018-03-03 | $0.1275 | $0.1380 | $0.1224 | $0.1334 | $4,988.00 | $2,497,611 |
| 2018-03-04 | $0.1332 | $0.1529 | $0.1206 | $0.1529 | $11,312.80 | $2,865,048 |
| 2018-03-05 | $0.1528 | $0.1632 | $0.1385 | $0.1533 | $18,446.70 | $2,875,793 |
| 2018-03-06 | $0.1529 | $0.1541 | $0.1189 | $0.1243 | $12,659.00 | $2,332,670 |
| 2018-03-07 | $0.1241 | $0.1424 | $0.09701 | $0.1028 | $28,622.10 | $1,930,503 |
| 2018-03-08 | $0.1026 | $0.1312 | $0.1025 | $0.1163 | $7,097.78 | $2,186,184 |
| 2018-03-09 | $0.1156 | $0.1156 | $0.08839 | $0.1003 | $2,755.96 | $1,887,650 |
| 2018-03-10 | $0.1004 | $0.1068 | $0.09502 | $0.09735 | $6,272.91 | $1,833,100 |
| 2018-03-11 | $0.09701 | $0.1109 | $0.09311 | $0.1045 | $2,134.91 | $1,968,533 |
| 2018-03-12 | $0.1041 | $0.1070 | $0.08526 | $0.08850 | $12,068.60 | $1,669,119 |
| 2018-03-13 | $0.08650 | $0.1429 | $0.08607 | $0.1370 | $4,024.01 | $2,585,562 |
| 2018-03-14 | $0.1287 | $0.1294 | $0.08441 | $0.08798 | $8,669.98 | $1,662,055 |
| 2018-03-15 | $0.08791 | $0.08847 | $0.07328 | $0.07720 | $8,545.52 | $1,459,511 |
| 2018-03-16 | $0.07715 | $0.08650 | $0.07448 | $0.07818 | $3,954.29 | $1,479,184 |
| 2018-03-17 | $0.07830 | $0.09344 | $0.06330 | $0.06802 | $10,963.70 | $1,288,039 |
| 2018-03-18 | $0.06786 | $0.07382 | $0.05930 | $0.06782 | $8,750.22 | $1,285,251 |
| 2018-03-19 | $0.06754 | $0.08505 | $0.06629 | $0.08345 | $4,089.93 | $1,582,758 |
| 2018-03-20 | $0.08438 | $0.09037 | $0.07632 | $0.08694 | $532.62 | $1,650,137 |
| 2018-03-21 | $0.08711 | $0.1108 | $0.07911 | $0.08389 | $1,088.12 | $1,593,597 |
| 2018-03-22 | $0.08374 | $0.1542 | $0.07880 | $0.1529 | $594.71 | $2,905,907 |
| 2018-03-23 | $0.1511 | $0.1511 | $0.07662 | $0.08087 | $3,465.46 | $1,538,581 |
| 2018-03-24 | $0.08205 | $0.08216 | $0.07753 | $0.07784 | $2,998.11 | $1,482,134 |
| 2018-03-25 | $0.07677 | $0.08116 | $0.07553 | $0.07939 | $3,037.24 | $1,512,802 |
| 2018-03-26 | $0.07933 | $0.09449 | $0.07241 | $0.07754 | $4,878.98 | $1,478,796 |
| 2018-03-27 | $0.07742 | $0.07767 | $0.07085 | $0.07095 | $2,082.31 | $1,354,122 |
| 2018-03-28 | $0.07093 | $0.07451 | $0.07089 | $0.07219 | $7,977.91 | $1,378,966 |
| 2018-03-29 | $0.07228 | $0.07240 | $0.05446 | $0.05617 | $10,607.50 | $1,073,703 |
| 2018-03-30 | $0.05603 | $0.07128 | $0.03760 | $0.06366 | $20,234.00 | $1,217,828 |
| 2018-03-31 | $0.06367 | $0.07405 | $0.05633 | $0.06351 | $3,766.54 | $1,215,941 |