DigitalPrice DP
Xếp hạng #?
-
DigitalPrice (DP)
Không theo dõi
Lịch sử giá DigitalPrice (DP) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.06351 | $0.06677 | $0.05523 | $0.05605 | $7,539.95 | $1,073,949 |
| 2018-04-02 | $0.05679 | $0.07454 | $0.05627 | $0.06765 | $6,407.63 | $1,297,225 |
| 2018-04-03 | $0.06769 | $0.07231 | $0.06332 | $0.06931 | $2,412.21 | $1,330,077 |
| 2018-04-04 | $0.06927 | $0.06928 | $0.05516 | $0.05811 | $1,631.77 | $1,116,018 |
| 2018-04-05 | $0.05813 | $0.05855 | $0.05354 | $0.05840 | $476.47 | $1,122,446 |
| 2018-04-06 | $0.05810 | $0.06538 | $0.05315 | $0.05708 | $6,409.27 | $1,098,006 |
| 2018-04-07 | $0.05715 | $0.07126 | $0.05706 | $0.06849 | $4,063.12 | $1,318,444 |
| 2018-04-08 | $0.06855 | $0.07109 | $0.06275 | $0.06577 | $5,962.73 | $1,267,226 |
| 2018-04-09 | $0.06588 | $0.06648 | $0.05969 | $0.06138 | $916.32 | $1,183,454 |
| 2018-04-10 | $0.06143 | $0.06405 | $0.05239 | $0.06370 | $4,078.42 | $1,229,192 |
| 2018-04-11 | $0.06376 | $0.06829 | $0.05419 | $0.05763 | $4,516.92 | $1,112,920 |
| 2018-04-12 | $0.05749 | $0.07440 | $0.05553 | $0.06846 | $1,388.38 | $1,323,105 |
| 2018-04-13 | $0.06855 | $0.07399 | $0.06420 | $0.06595 | $7,698.79 | $1,275,698 |
| 2018-04-14 | $0.06595 | $0.06850 | $0.06245 | $0.06260 | $1,156.43 | $1,211,699 |
| 2018-04-15 | $0.06266 | $0.06922 | $0.06266 | $0.06572 | $2,323.19 | $1,273,277 |
| 2018-04-16 | $0.06570 | $0.06780 | $0.06229 | $0.06306 | $3,137.66 | $1,222,573 |
| 2018-04-17 | $0.06309 | $0.06495 | $0.06109 | $0.06330 | $3,577.43 | $1,228,182 |
| 2018-04-18 | $0.06336 | $0.06768 | $0.06319 | $0.06744 | $4,594.56 | $1,309,627 |
| 2018-04-19 | $0.06749 | $0.06834 | $0.06538 | $0.06754 | $3,502.30 | $1,312,486 |
| 2018-04-20 | $0.06758 | $0.08524 | $0.06630 | $0.08454 | $18,280.00 | $1,644,078 |
| 2018-04-21 | $0.08456 | $0.08736 | $0.07755 | $0.08315 | $5,212.21 | $1,618,315 |
| 2018-04-22 | $0.08315 | $0.09496 | $0.07571 | $0.08440 | $8,826.78 | $1,643,988 |
| 2018-04-23 | $0.08423 | $0.09702 | $0.08416 | $0.09604 | $14,183.50 | $1,872,189 |
| 2018-04-24 | $0.09612 | $0.1281 | $0.09608 | $0.1172 | $15,091.30 | $2,287,287 |
| 2018-04-25 | $0.1164 | $0.1308 | $0.08839 | $0.08852 | $13,636.00 | $1,728,361 |
| 2018-04-26 | $0.08925 | $0.09678 | $0.08708 | $0.09657 | $7,374.51 | $1,886,895 |
| 2018-04-27 | $0.09670 | $0.1199 | $0.09586 | $0.1118 | $5,839.30 | $2,186,514 |
| 2018-04-28 | $0.1114 | $0.1184 | $0.1042 | $0.1179 | $1,660.57 | $2,306,997 |
| 2018-04-29 | $0.1178 | $0.1253 | $0.1083 | $0.1115 | $6,576.45 | $2,183,697 |
| 2018-04-30 | $0.1115 | $0.1154 | $0.1039 | $0.1043 | $2,457.36 | $2,044,884 |