DigitalPrice DP
Xếp hạng #?
-
DigitalPrice (DP)
Không theo dõi
Lịch sử giá DigitalPrice (DP) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.01254 | $0.01390 | $0.01183 | $0.01351 | $479.61 | $267,167 |
| 2018-12-02 | $0.01350 | $0.01389 | $0.01176 | $0.01217 | $1,152.00 | $240,760 |
| 2018-12-03 | $0.01224 | $0.01224 | $0.01126 | $0.01128 | $4.51 | $223,168 |
| 2018-12-04 | $0.01127 | $0.01182 | $0.01100 | $0.01115 | $73.62 | $220,538 |
| 2018-12-05 | $0.01116 | $0.01119 | $0.01059 | $0.01065 | $11.33 | $210,629 |
| 2018-12-06 | $0.01064 | $0.01114 | $0.008510 | $0.008510 | $191.31 | $168,342 |
| 2018-12-07 | $0.008496 | $0.01015 | $0.008152 | $0.008413 | $79.82 | $166,412 |
| 2018-12-08 | $0.008408 | $0.008715 | $0.008269 | $0.008632 | $4.12 | $170,752 |
| 2018-12-09 | $0.008607 | $0.009636 | $0.008567 | $0.009636 | $53.41 | $190,608 |
| 2018-12-10 | $0.009648 | $0.009751 | $0.009238 | $0.009248 | $251.99 | $182,937 |
| 2018-12-11 | $0.009238 | $0.009624 | $0.008906 | $0.008915 | $129.81 | $176,339 |
| 2018-12-12 | $0.008903 | $0.01195 | $0.008889 | $0.01128 | $2,262.17 | $223,153 |
| 2018-12-13 | $0.01129 | $0.01129 | $0.009914 | $0.009997 | $189.43 | $197,742 |
| 2018-12-14 | $0.009991 | $0.01098 | $0.009669 | $0.01085 | $185.50 | $214,588 |
| 2018-12-15 | $0.01086 | $0.01097 | $0.009559 | $0.009705 | $239.82 | $191,981 |
| 2018-12-16 | $0.009704 | $0.01037 | $0.009342 | $0.009471 | $99.36 | $187,351 |
| 2018-12-17 | $0.009550 | $0.01082 | $0.009531 | $0.01065 | $93.86 | $210,658 |
| 2018-12-18 | $0.01065 | $0.01075 | $0.009834 | $0.01030 | $745.90 | $203,672 |
| 2018-12-19 | $0.01033 | $0.01146 | $0.01010 | $0.01051 | $622.12 | $207,849 |
| 2018-12-20 | $0.01048 | $0.01199 | $0.009465 | $0.01181 | $120.47 | $233,613 |
| 2018-12-21 | $0.01177 | $0.01229 | $0.01147 | $0.01161 | $71.05 | $229,641 |
| 2018-12-22 | $0.01162 | $0.01498 | $0.01153 | $0.01416 | $26.01 | $280,042 |
| 2018-12-23 | $0.01419 | $0.01429 | $0.009392 | $0.01093 | $26.77 | $216,283 |
| 2018-12-24 | $0.01094 | $0.01290 | $0.01094 | $0.01262 | $1,248.95 | $249,710 |
| 2018-12-25 | $0.01265 | $0.01265 | $0.009479 | $0.01112 | $1,146.91 | $219,921 |
| 2018-12-26 | $0.01112 | $0.01156 | $0.009723 | $0.009842 | $457.43 | $194,673 |
| 2018-12-27 | $0.009835 | $0.01087 | $0.009609 | $0.01036 | $37.05 | $204,852 |
| 2018-12-28 | $0.01037 | $0.01180 | $0.009833 | $0.01180 | $309.22 | $233,462 |
| 2018-12-29 | $0.01182 | $0.01215 | $0.01165 | $0.01173 | $117.42 | $232,006 |
| 2018-12-30 | $0.01174 | $0.01212 | $0.009949 | $0.01189 | $885.95 | $235,268 |
| 2018-12-31 | $0.01191 | $0.01204 | $0.01043 | $0.01067 | $326.00 | $211,114 |