DigitalPrice DP
Xếp hạng #?
-
DigitalPrice (DP)
Không theo dõi
Lịch sử giá DigitalPrice (DP) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.07038 | $0.07070 | $0.06448 | $0.06550 | $1,422.35 | $1,295,597 |
| 2018-06-02 | $0.06547 | $0.07322 | $0.06510 | $0.07121 | $4,921.85 | $1,408,598 |
| 2018-06-03 | $0.07123 | $0.07317 | $0.06696 | $0.06743 | $2,851.37 | $1,333,904 |
| 2018-06-04 | $0.06747 | $0.06765 | $0.06510 | $0.06688 | $1,937.14 | $1,322,993 |
| 2018-06-05 | $0.06692 | $0.06897 | $0.06399 | $0.06622 | $2,454.89 | $1,309,843 |
| 2018-06-06 | $0.06620 | $0.08042 | $0.06552 | $0.08019 | $12,109.80 | $1,586,250 |
| 2018-06-07 | $0.08027 | $0.08474 | $0.07461 | $0.07776 | $13,614.60 | $1,538,240 |
| 2018-06-08 | $0.07782 | $0.08106 | $0.07507 | $0.07623 | $3,575.93 | $1,507,833 |
| 2018-06-09 | $0.07619 | $0.08451 | $0.07431 | $0.07818 | $7,598.01 | $1,546,507 |
| 2018-06-10 | $0.08293 | $0.08566 | $0.06521 | $0.07059 | $4,389.88 | $1,396,355 |
| 2018-06-11 | $0.07073 | $0.08283 | $0.06654 | $0.08240 | $5,473.78 | $1,629,928 |
| 2018-06-12 | $0.07936 | $0.09488 | $0.07497 | $0.08788 | $23,798.00 | $1,738,286 |
| 2018-06-13 | $0.08810 | $0.09469 | $0.07281 | $0.07687 | $14,094.30 | $1,520,525 |
| 2018-06-14 | $0.07683 | $0.07994 | $0.06749 | $0.07127 | $10,184.80 | $1,409,814 |
| 2018-06-15 | $0.07115 | $0.07542 | $0.06649 | $0.06685 | $4,691.12 | $1,322,431 |
| 2018-06-16 | $0.06661 | $0.07216 | $0.06389 | $0.06925 | $2,842.46 | $1,369,895 |
| 2018-06-17 | $0.06944 | $0.08343 | $0.06806 | $0.07247 | $8,498.85 | $1,433,492 |
| 2018-06-18 | $0.07222 | $0.07744 | $0.06406 | $0.07407 | $8,041.55 | $1,465,196 |
| 2018-06-19 | $0.07403 | $0.07538 | $0.06777 | $0.06980 | $2,785.79 | $1,380,756 |
| 2018-06-20 | $0.06985 | $0.08075 | $0.06810 | $0.07655 | $5,889.92 | $1,514,128 |
| 2018-06-21 | $0.07656 | $0.07690 | $0.06953 | $0.06977 | $2,860.51 | $1,380,195 |
| 2018-06-22 | $0.06970 | $0.07409 | $0.06142 | $0.06505 | $8,595.62 | $1,286,731 |
| 2018-06-23 | $0.06506 | $0.06611 | $0.06124 | $0.06168 | $2,252.64 | $1,219,979 |
| 2018-06-24 | $0.06167 | $0.06695 | $0.05828 | $0.06594 | $4,657.22 | $1,304,314 |
| 2018-06-25 | $0.06581 | $0.06617 | $0.06150 | $0.06224 | $6,570.52 | $1,231,068 |
| 2018-06-26 | $0.06224 | $0.06722 | $0.06138 | $0.06144 | $1,893.68 | $1,215,253 |
| 2018-06-27 | $0.06141 | $0.06177 | $0.05777 | $0.06084 | $2,656.71 | $1,203,462 |
| 2018-06-28 | $0.06086 | $0.06104 | $0.05205 | $0.05230 | $926.84 | $1,034,591 |
| 2018-06-29 | $0.05234 | $0.05722 | $0.05174 | $0.05547 | $2,262.24 | $1,097,210 |
| 2018-06-30 | $0.05554 | $0.05726 | $0.05136 | $0.05432 | $2,238.03 | $1,074,480 |