DigitalPrice DP
Xếp hạng #?
-
DigitalPrice (DP)
Không theo dõi
Lịch sử giá DigitalPrice (DP) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.05433 | $0.05433 | $0.05197 | $0.05242 | $388.08 | $1,036,842 |
| 2018-07-02 | $0.05242 | $0.05527 | $0.05219 | $0.05380 | $2,339.52 | $1,064,279 |
| 2018-07-03 | $0.05355 | $0.05490 | $0.05236 | $0.05257 | $3,738.75 | $1,039,878 |
| 2018-07-04 | $0.05255 | $0.05309 | $0.04963 | $0.05233 | $1,534.27 | $1,035,144 |
| 2018-07-05 | $0.05244 | $0.05856 | $0.04982 | $0.05680 | $2,912.96 | $1,123,580 |
| 2018-07-06 | $0.05679 | $0.05802 | $0.04952 | $0.05176 | $978.70 | $1,023,856 |
| 2018-07-07 | $0.05167 | $0.05424 | $0.04999 | $0.05406 | $596.88 | $1,069,381 |
| 2018-07-08 | $0.05400 | $0.05606 | $0.04257 | $0.05437 | $949.71 | $1,075,376 |
| 2018-07-09 | $0.05435 | $0.05533 | $0.04680 | $0.04700 | $1,954.65 | $929,775 |
| 2018-07-10 | $0.04697 | $0.04706 | $0.04112 | $0.04613 | $680.45 | $912,431 |
| 2018-07-11 | $0.04613 | $0.04997 | $0.03900 | $0.04544 | $1,891.49 | $898,763 |
| 2018-07-12 | $0.04543 | $0.04543 | $0.03939 | $0.04011 | $117.39 | $793,334 |
| 2018-07-13 | $0.04015 | $0.04724 | $0.03833 | $0.04561 | $2,209.79 | $902,280 |
| 2018-07-14 | $0.04549 | $0.04831 | $0.04116 | $0.04436 | $1,060.36 | $877,568 |
| 2018-07-15 | $0.04435 | $0.04539 | $0.04292 | $0.04412 | $166.05 | $872,799 |
| 2018-07-16 | $0.04417 | $0.04734 | $0.03847 | $0.04677 | $2,316.08 | $925,057 |
| 2018-07-17 | $0.04665 | $0.05161 | $0.04498 | $0.05126 | $724.88 | $1,013,993 |
| 2018-07-18 | $0.05124 | $0.05562 | $0.05014 | $0.05273 | $2,024.61 | $1,042,962 |
| 2018-07-19 | $0.05270 | $0.05277 | $0.04588 | $0.04607 | $2,105.91 | $911,274 |
| 2018-07-20 | $0.04610 | $0.04732 | $0.04506 | $0.04526 | $1,160.77 | $895,319 |
| 2018-07-21 | $0.04525 | $0.04542 | $0.04285 | $0.04287 | $1,402.42 | $848,079 |
| 2018-07-22 | $0.04286 | $0.04619 | $0.04255 | $0.04531 | $113.32 | $896,314 |
| 2018-07-23 | $0.04526 | $0.04948 | $0.04282 | $0.04338 | $1,442.12 | $858,113 |
| 2018-07-24 | $0.04345 | $0.04890 | $0.04335 | $0.04722 | $1,258.11 | $934,130 |
| 2018-07-25 | $0.04635 | $0.04955 | $0.04512 | $0.04512 | $4,825.30 | $892,548 |
| 2018-07-26 | $0.04511 | $0.04652 | $0.03822 | $0.04036 | $2,884.48 | $798,312 |
| 2018-07-27 | $0.04034 | $0.04203 | $0.02902 | $0.03311 | $2,969.31 | $654,887 |
| 2018-07-28 | $0.03318 | $0.03701 | $0.03309 | $0.03452 | $1,439.83 | $682,734 |
| 2018-07-29 | $0.03465 | $0.03794 | $0.03356 | $0.03366 | $162.50 | $665,748 |
| 2018-07-30 | $0.03368 | $0.04421 | $0.03192 | $0.04404 | $2,302.37 | $871,165 |
| 2018-07-31 | $0.04396 | $0.04396 | $0.03112 | $0.03142 | $61.54 | $621,584 |