DigitalPrice DP
Xếp hạng #?
-
DigitalPrice (DP)
Không theo dõi
Lịch sử giá DigitalPrice (DP) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.1044 | $0.1070 | $0.09060 | $0.09187 | $8,725.38 | $1,801,999 |
| 2018-05-02 | $0.09173 | $0.1040 | $0.09107 | $0.1031 | $2,415.82 | $2,023,262 |
| 2018-05-03 | $0.1031 | $0.1099 | $0.09678 | $0.1037 | $6,996.68 | $2,038,094 |
| 2018-05-04 | $0.1037 | $0.1160 | $0.09638 | $0.1070 | $3,879.98 | $2,102,938 |
| 2018-05-05 | $0.1069 | $0.1182 | $0.1067 | $0.1103 | $2,684.40 | $2,170,465 |
| 2018-05-06 | $0.1104 | $0.1228 | $0.1063 | $0.1118 | $9,099.24 | $2,201,968 |
| 2018-05-07 | $0.1119 | $0.1215 | $0.1035 | $0.1055 | $3,069.17 | $2,078,677 |
| 2018-05-08 | $0.1057 | $0.1067 | $0.09315 | $0.09877 | $7,102.56 | $1,947,849 |
| 2018-05-09 | $0.09880 | $0.1026 | $0.09333 | $0.09515 | $7,023.42 | $1,877,931 |
| 2018-05-10 | $0.09457 | $0.1157 | $0.09220 | $0.1014 | $4,588.54 | $2,002,296 |
| 2018-05-11 | $0.1015 | $0.1015 | $0.08891 | $0.08950 | $1,120.64 | $1,769,085 |
| 2018-05-12 | $0.08924 | $0.09004 | $0.08387 | $0.08563 | $1,544.43 | $1,693,764 |
| 2018-05-13 | $0.08560 | $0.09239 | $0.08198 | $0.08198 | $2,794.65 | $1,621,608 |
| 2018-05-14 | $0.08196 | $0.08441 | $0.07575 | $0.08441 | $1,210.04 | $1,669,687 |
| 2018-05-15 | $0.08427 | $0.09538 | $0.08078 | $0.08178 | $5,945.48 | $1,617,616 |
| 2018-05-16 | $0.08173 | $0.09215 | $0.07835 | $0.08626 | $4,006.14 | $1,706,342 |
| 2018-05-17 | $0.08632 | $0.08819 | $0.08023 | $0.08071 | $4,753.03 | $1,596,480 |
| 2018-05-18 | $0.08006 | $0.08161 | $0.07745 | $0.07760 | $8,093.40 | $1,534,998 |
| 2018-05-19 | $0.07760 | $0.08586 | $0.07543 | $0.08227 | $6,875.44 | $1,627,299 |
| 2018-05-20 | $0.07577 | $0.08614 | $0.07520 | $0.08610 | $2,314.89 | $1,703,207 |
| 2018-05-21 | $0.08621 | $0.08766 | $0.07677 | $0.07821 | $9,954.94 | $1,546,956 |
| 2018-05-22 | $0.07819 | $0.08295 | $0.07228 | $0.07235 | $6,845.41 | $1,431,053 |
| 2018-05-23 | $0.07227 | $0.07754 | $0.06886 | $0.06943 | $1,372.97 | $1,373,287 |
| 2018-05-24 | $0.06925 | $0.07787 | $0.06542 | $0.07352 | $14,706.20 | $1,454,336 |
| 2018-05-25 | $0.07366 | $0.07816 | $0.06779 | $0.07095 | $2,297.04 | $1,403,516 |
| 2018-05-26 | $0.07086 | $0.07548 | $0.06939 | $0.06984 | $1,241.90 | $1,381,419 |
| 2018-05-27 | $0.06987 | $0.07669 | $0.06453 | $0.06575 | $10,912.60 | $1,300,637 |
| 2018-05-28 | $0.06577 | $0.07098 | $0.06272 | $0.06292 | $4,058.35 | $1,244,572 |
| 2018-05-29 | $0.06290 | $0.07213 | $0.06243 | $0.07169 | $3,355.37 | $1,418,158 |
| 2018-05-30 | $0.07174 | $0.07281 | $0.06393 | $0.06439 | $2,189.26 | $1,273,656 |
| 2018-05-31 | $0.06438 | $0.07221 | $0.06391 | $0.07033 | $5,945.52 | $1,391,129 |