DigitalPrice DP
Xếp hạng #?
-
DigitalPrice (DP)
Không theo dõi
Lịch sử giá DigitalPrice (DP) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.01089 | $0.01093 | $0.009202 | $0.009269 | $3.34 | $183,350 |
| 2019-02-02 | $0.009257 | $0.009380 | $0.009206 | $0.009346 | $10.28 | $184,871 |
| 2019-02-03 | $0.009348 | $0.009367 | $0.009250 | $0.009311 | $0 | $184,177 |
| 2019-02-04 | $0.009311 | $0.01037 | $0.009311 | $0.01035 | $0.4142 | $204,818 |
| 2019-02-05 | $0.01032 | $0.01036 | $0.008095 | $0.008139 | $2.93 | $161,000 |
| 2019-02-06 | $0.008168 | $0.01011 | $0.008012 | $0.008247 | $10.20 | $163,137 |
| 2019-02-07 | $0.008248 | $0.008289 | $0.008140 | $0.008156 | $54.39 | $161,333 |
| 2019-02-08 | $0.008158 | $0.008183 | $0.008122 | $0.008173 | $0 | $161,658 |
| 2019-02-09 | $0.008173 | $0.01197 | $0.008173 | $0.01195 | $7.87 | $236,322 |
| 2019-02-10 | $0.01196 | $0.01200 | $0.01186 | $0.01194 | $0 | $236,191 |
| 2019-02-11 | $0.01194 | $0.01254 | $0.01089 | $0.01249 | $131.16 | $246,978 |
| 2019-02-12 | $0.01251 | $0.01259 | $0.01239 | $0.01250 | $1.47 | $247,336 |
| 2019-02-13 | $0.01250 | $0.01258 | $0.01239 | $0.01244 | $20.67 | $246,170 |
| 2019-02-14 | $0.01243 | $0.01248 | $0.01241 | $0.01245 | $0 | $246,353 |
| 2019-02-15 | $0.01245 | $0.01250 | $0.01232 | $0.01235 | $4.81 | $244,368 |
| 2019-02-16 | $0.01236 | $0.01239 | $0.01083 | $0.01085 | $7.21 | $214,559 |
| 2019-02-17 | $0.01085 | $0.01261 | $0.01080 | $0.01261 | $367.15 | $249,366 |
| 2019-02-18 | $0.01262 | $0.01437 | $0.01260 | $0.01429 | $123.06 | $282,592 |
| 2019-02-19 | $0.01430 | $0.01451 | $0.01427 | $0.01429 | $0 | $282,709 |
| 2019-02-20 | $0.01429 | $0.01470 | $0.01311 | $0.01469 | $39.43 | $290,656 |
| 2019-02-21 | $0.01469 | $0.01476 | $0.01307 | $0.01384 | $37.12 | $273,780 |
| 2019-02-22 | $0.01382 | $0.01402 | $0.01380 | $0.01398 | $0 | $276,506 |
| 2019-02-23 | $0.01398 | $0.01464 | $0.01307 | $0.01449 | $717.47 | $286,629 |
| 2019-02-24 | $0.01450 | $0.01475 | $0.01140 | $0.01140 | $14.56 | $225,535 |
| 2019-02-25 | $0.01140 | $0.01289 | $0.01140 | $0.01282 | $42.96 | $253,616 |
| 2019-02-26 | $0.01278 | $0.01491 | $0.01238 | $0.01483 | $92.42 | $293,379 |
| 2019-02-27 | $0.01484 | $0.01487 | $0.01475 | $0.01484 | $0 | $293,576 |
| 2019-02-28 | $0.01484 | $0.01484 | $0.01152 | $0.01155 | $17.01 | $228,514 |