DigitalPrice DP
Xếp hạng #?
-
DigitalPrice (DP)
Không theo dõi
Lịch sử giá DigitalPrice (DP) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.01028 | $0.01065 | $0.01004 | $0.01040 | $128.51 | $205,811 |
| 2019-01-02 | $0.01043 | $0.01095 | $0.009690 | $0.01085 | $1,800.92 | $214,703 |
| 2019-01-03 | $0.01086 | $0.01088 | $0.009571 | $0.009665 | $329.70 | $191,178 |
| 2019-01-04 | $0.009673 | $0.01042 | $0.008918 | $0.01041 | $607.64 | $205,940 |
| 2019-01-05 | $0.01038 | $0.01083 | $0.009124 | $0.009740 | $397.54 | $192,660 |
| 2019-01-06 | $0.009740 | $0.01106 | $0.009711 | $0.01101 | $46.49 | $217,787 |
| 2019-01-07 | $0.01101 | $0.01485 | $0.01095 | $0.01480 | $5.32 | $292,736 |
| 2019-01-08 | $0.01482 | $0.01487 | $0.01135 | $0.01164 | $287.14 | $230,293 |
| 2019-01-09 | $0.01166 | $0.01178 | $0.01014 | $0.01129 | $147.26 | $223,329 |
| 2019-01-10 | $0.01130 | $0.01138 | $0.009150 | $0.009211 | $111.30 | $182,198 |
| 2019-01-11 | $0.009209 | $0.009253 | $0.008852 | $0.008942 | $516.70 | $176,878 |
| 2019-01-12 | $0.008933 | $0.009440 | $0.008848 | $0.009397 | $41.89 | $185,870 |
| 2019-01-13 | $0.009388 | $0.009837 | $0.008813 | $0.008844 | $104.31 | $174,938 |
| 2019-01-14 | $0.008848 | $0.009320 | $0.008832 | $0.009249 | $88.91 | $182,944 |
| 2019-01-15 | $0.009242 | $0.009286 | $0.009230 | $0.009230 | $0 | $182,567 |
| 2019-01-16 | $0.009230 | $0.01290 | $0.009230 | $0.01278 | $5.48 | $252,747 |
| 2019-01-17 | $0.01278 | $0.01280 | $0.01268 | $0.01268 | $0 | $250,832 |
| 2019-01-18 | $0.01268 | $0.01268 | $0.01268 | $0.01268 | $0 | $250,832 |
| 2019-01-19 | $0.01268 | $0.01268 | $0.01268 | $0.01268 | $0 | $250,832 |
| 2019-01-20 | $0.01268 | $0.01268 | $0.01268 | $0.01268 | $0 | $250,832 |
| 2019-01-21 | $0.01268 | $0.01268 | $0.01268 | $0.01268 | $0 | $250,832 |
| 2019-01-22 | $0.01268 | $0.01268 | $0.01268 | $0.01268 | $0 | $250,832 |
| 2019-01-23 | $0.01268 | $0.01268 | $0.008368 | $0.008419 | $11.79 | $166,529 |
| 2019-01-24 | $0.008417 | $0.008435 | $0.008219 | $0.008279 | $1.66 | $163,773 |
| 2019-01-25 | $0.008305 | $0.008312 | $0.008216 | $0.008239 | $0 | $162,973 |
| 2019-01-26 | $0.008239 | $0.008239 | $0.008239 | $0.008239 | $0 | $162,973 |
| 2019-01-27 | $0.008239 | $0.008239 | $0.008239 | $0.008239 | $0 | $162,973 |
| 2019-01-28 | $0.008239 | $0.008239 | $0.008239 | $0.008239 | $0 | $162,973 |
| 2019-01-29 | $0.008239 | $0.01142 | $0.008239 | $0.01134 | $69.71 | $224,219 |
| 2019-01-30 | $0.01132 | $0.01148 | $0.01126 | $0.01146 | $0 | $226,689 |
| 2019-01-31 | $0.01146 | $0.01146 | $0.01088 | $0.01088 | $0.7157 | $215,264 |