DigitalPrice DP
Xếp hạng #?
-
DigitalPrice (DP)
Không theo dõi
Lịch sử giá DigitalPrice (DP) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.01460 | $0.01575 | $0.01460 | $0.01575 | $236.30 | $311,603 |
| 2018-10-02 | $0.01577 | $0.01773 | $0.01568 | $0.01751 | $565.40 | $346,330 |
| 2018-10-03 | $0.01752 | $0.01756 | $0.01670 | $0.01746 | $174.92 | $345,390 |
| 2018-10-04 | $0.01748 | $0.01894 | $0.01489 | $0.01886 | $1,537.19 | $373,129 |
| 2018-10-05 | $0.01891 | $0.01939 | $0.01659 | $0.01683 | $72.91 | $332,893 |
| 2018-10-06 | $0.01687 | $0.01687 | $0.01592 | $0.01601 | $19.09 | $316,760 |
| 2018-10-07 | $0.01607 | $0.02337 | $0.01563 | $0.01853 | $865.53 | $366,607 |
| 2018-10-08 | $0.01862 | $0.02895 | $0.01791 | $0.02882 | $214.33 | $570,037 |
| 2018-10-09 | $0.02892 | $0.02896 | $0.01510 | $0.01547 | $308.11 | $306,041 |
| 2018-10-10 | $0.01541 | $0.01979 | $0.01522 | $0.01978 | $1,438.87 | $391,256 |
| 2018-10-11 | $0.01971 | $0.01986 | $0.01618 | $0.01628 | $577.94 | $322,012 |
| 2018-10-12 | $0.01626 | $0.01635 | $0.01250 | $0.01559 | $2,119.57 | $308,422 |
| 2018-10-13 | $0.01559 | $0.01739 | $0.01556 | $0.01725 | $794.38 | $341,238 |
| 2018-10-14 | $0.01726 | $0.02032 | $0.01688 | $0.01914 | $401.99 | $378,665 |
| 2018-10-15 | $0.01916 | $0.01992 | $0.01762 | $0.01946 | $351.36 | $384,912 |
| 2018-10-16 | $0.01944 | $0.02022 | $0.01676 | $0.01880 | $1,160.82 | $371,940 |
| 2018-10-17 | $0.01887 | $0.01964 | $0.01832 | $0.01881 | $824.24 | $372,023 |
| 2018-10-18 | $0.01888 | $0.02097 | $0.01853 | $0.02021 | $265.14 | $399,734 |
| 2018-10-19 | $0.02021 | $0.02025 | $0.01644 | $0.01741 | $484.63 | $344,385 |
| 2018-10-20 | $0.01741 | $0.01941 | $0.01710 | $0.01941 | $465.31 | $383,982 |
| 2018-10-21 | $0.01942 | $0.01992 | $0.01752 | $0.01764 | $140.31 | $348,917 |
| 2018-10-22 | $0.01763 | $0.01986 | $0.01748 | $0.01975 | $72.35 | $390,571 |
| 2018-10-23 | $0.01974 | $0.02069 | $0.01698 | $0.02064 | $818.16 | $408,178 |
| 2018-10-24 | $0.02054 | $0.02145 | $0.01954 | $0.01969 | $589.69 | $389,525 |
| 2018-10-25 | $0.01970 | $0.02131 | $0.01854 | $0.01990 | $663.05 | $393,717 |
| 2018-10-26 | $0.01987 | $0.02168 | $0.01853 | $0.01909 | $131.69 | $377,653 |
| 2018-10-27 | $0.01902 | $0.02368 | $0.01901 | $0.02281 | $33.83 | $451,116 |
| 2018-10-28 | $0.02293 | $0.02296 | $0.01875 | $0.02075 | $756.39 | $410,350 |
| 2018-10-29 | $0.02064 | $0.02073 | $0.01813 | $0.01825 | $152.11 | $361,047 |
| 2018-10-30 | $0.01826 | $0.01918 | $0.01478 | $0.01744 | $2,584.86 | $344,969 |
| 2018-10-31 | $0.01749 | $0.02217 | $0.01704 | $0.02217 | $86.76 | $438,577 |