DigitalPrice DP
Xếp hạng #?
-
DigitalPrice (DP)
Không theo dõi
Lịch sử giá DigitalPrice (DP) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.02429 | $0.02603 | $0.02180 | $0.02400 | $61.21 | $474,797 |
| 2018-09-02 | $0.02401 | $0.02547 | $0.02210 | $0.02315 | $70.31 | $457,948 |
| 2018-09-03 | $0.02315 | $0.02748 | $0.02299 | $0.02544 | $218.92 | $503,139 |
| 2018-09-04 | $0.02544 | $0.02936 | $0.02537 | $0.02900 | $851.23 | $573,553 |
| 2018-09-05 | $0.02902 | $0.02911 | $0.02145 | $0.02145 | $192.82 | $424,307 |
| 2018-09-06 | $0.02149 | $0.02149 | $0.01804 | $0.02135 | $593.61 | $422,306 |
| 2018-09-07 | $0.02133 | $0.02133 | $0.01763 | $0.02051 | $88.55 | $405,672 |
| 2018-09-08 | $0.02053 | $0.02068 | $0.01651 | $0.01668 | $546.26 | $329,938 |
| 2018-09-09 | $0.01667 | $0.01992 | $0.01656 | $0.01948 | $562.99 | $385,229 |
| 2018-09-10 | $0.01946 | $0.01975 | $0.01570 | $0.01578 | $1,536.58 | $312,218 |
| 2018-09-11 | $0.01581 | $0.02090 | $0.01461 | $0.01882 | $814.69 | $372,324 |
| 2018-09-12 | $0.01883 | $0.01886 | $0.01447 | $0.01457 | $398.45 | $288,289 |
| 2018-09-13 | $0.01459 | $0.01729 | $0.01459 | $0.01482 | $132.91 | $293,185 |
| 2018-09-14 | $0.01481 | $0.01635 | $0.01464 | $0.01495 | $249.92 | $295,709 |
| 2018-09-15 | $0.01493 | $0.01623 | $0.01466 | $0.01468 | $451.31 | $290,325 |
| 2018-09-16 | $0.01472 | $0.01568 | $0.01459 | $0.01507 | $448.50 | $298,113 |
| 2018-09-17 | $0.01511 | $0.01524 | $0.01466 | $0.01477 | $207.36 | $292,131 |
| 2018-09-18 | $0.01477 | $0.01618 | $0.01421 | $0.01429 | $334.31 | $282,569 |
| 2018-09-19 | $0.01429 | $0.01503 | $0.01414 | $0.01469 | $801.87 | $290,578 |
| 2018-09-20 | $0.01470 | $0.01477 | $0.01433 | $0.01465 | $492.95 | $289,716 |
| 2018-09-21 | $0.01465 | $0.01867 | $0.01463 | $0.01550 | $336.98 | $306,687 |
| 2018-09-22 | $0.01552 | $0.01598 | $0.01496 | $0.01507 | $74.70 | $298,014 |
| 2018-09-23 | $0.01507 | $0.01684 | $0.01500 | $0.01631 | $104.38 | $322,718 |
| 2018-09-24 | $0.01632 | $0.01637 | $0.01576 | $0.01581 | $1,377.25 | $312,818 |
| 2018-09-25 | $0.01580 | $0.01580 | $0.01531 | $0.01563 | $357.55 | $309,162 |
| 2018-09-26 | $0.01560 | $0.01589 | $0.01538 | $0.01574 | $199.63 | $311,366 |
| 2018-09-27 | $0.01576 | $0.01755 | $0.01422 | $0.01676 | $2,297.68 | $331,461 |
| 2018-09-28 | $0.01676 | $0.01732 | $0.01552 | $0.01641 | $1,598.16 | $324,524 |
| 2018-09-29 | $0.01640 | $0.01974 | $0.01607 | $0.01768 | $415.32 | $349,657 |
| 2018-09-30 | $0.01767 | $0.01784 | $0.01490 | $0.01490 | $430.90 | $294,805 |