DigitalPrice DP
Xếp hạng #?
-
DigitalPrice (DP)
Không theo dõi
Lịch sử giá DigitalPrice (DP) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.02217 | $0.02283 | $0.01636 | $0.01648 | $157.43 | $325,976 |
| 2018-11-02 | $0.01648 | $0.02707 | $0.01632 | $0.02040 | $2,034.62 | $403,601 |
| 2018-11-03 | $0.02040 | $0.02040 | $0.01531 | $0.01906 | $2,112.37 | $376,984 |
| 2018-11-04 | $0.01906 | $0.01906 | $0.01692 | $0.01774 | $63.59 | $350,972 |
| 2018-11-05 | $0.01774 | $0.02051 | $0.01681 | $0.01733 | $1,896.54 | $342,722 |
| 2018-11-06 | $0.01740 | $0.02260 | $0.01728 | $0.01959 | $396.38 | $386,578 |
| 2018-11-07 | $0.01959 | $0.01983 | $0.01719 | $0.01726 | $1,520.53 | $341,466 |
| 2018-11-08 | $0.01725 | $0.01858 | $0.01710 | $0.01853 | $685.98 | $366,453 |
| 2018-11-09 | $0.01853 | $0.01861 | $0.01777 | $0.01787 | $36.42 | $353,540 |
| 2018-11-10 | $0.01787 | $0.01805 | $0.01779 | $0.01792 | $223.38 | $354,533 |
| 2018-11-11 | $0.01792 | $0.01950 | $0.01768 | $0.01943 | $491.30 | $384,370 |
| 2018-11-12 | $0.01955 | $0.02861 | $0.01794 | $0.01925 | $2,029.56 | $380,823 |
| 2018-11-13 | $0.01917 | $0.02614 | $0.01907 | $0.02080 | $1,275.09 | $411,511 |
| 2018-11-14 | $0.02074 | $0.02590 | $0.01573 | $0.01649 | $651.96 | $326,260 |
| 2018-11-15 | $0.01658 | $0.01735 | $0.01577 | $0.01723 | $137.64 | $340,762 |
| 2018-11-16 | $0.01722 | $0.01823 | $0.01657 | $0.01681 | $202.86 | $332,418 |
| 2018-11-17 | $0.01684 | $0.01684 | $0.01657 | $0.01669 | $24.12 | $330,060 |
| 2018-11-18 | $0.01674 | $0.01680 | $0.01610 | $0.01629 | $566.37 | $322,190 |
| 2018-11-19 | $0.01629 | $0.01629 | $0.01337 | $0.01380 | $773.95 | $273,054 |
| 2018-11-20 | $0.01372 | $0.01445 | $0.01117 | $0.01421 | $751.64 | $281,036 |
| 2018-11-21 | $0.01422 | $0.01507 | $0.01220 | $0.01378 | $214.54 | $272,663 |
| 2018-11-22 | $0.01373 | $0.01455 | $0.01255 | $0.01364 | $27.99 | $269,824 |
| 2018-11-23 | $0.01357 | $0.01371 | $0.009991 | $0.01110 | $580.62 | $219,556 |
| 2018-11-24 | $0.01109 | $0.01130 | $0.008531 | $0.008787 | $293.91 | $173,817 |
| 2018-11-25 | $0.008791 | $0.008920 | $0.005629 | $0.007476 | $1,525.94 | $147,887 |
| 2018-11-26 | $0.007474 | $0.009845 | $0.007474 | $0.009424 | $1,405.83 | $186,409 |
| 2018-11-27 | $0.009418 | $0.009744 | $0.008520 | $0.009231 | $81.52 | $182,598 |
| 2018-11-28 | $0.009240 | $0.01163 | $0.009240 | $0.01016 | $23.29 | $200,966 |
| 2018-11-29 | $0.01020 | $0.01279 | $0.01015 | $0.01259 | $369.16 | $249,119 |
| 2018-11-30 | $0.01262 | $0.01332 | $0.01131 | $0.01250 | $1,346.54 | $247,328 |