DigitalPrice DP
Xếp hạng #?
-
DigitalPrice (DP)
Không theo dõi
Lịch sử giá DigitalPrice (DP) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.01155 | $0.01191 | $0.01153 | $0.01175 | $12.11 | $232,428 |
| 2019-03-02 | $0.01173 | $0.01181 | $0.01148 | $0.01158 | $62.95 | $229,010 |
| 2019-03-03 | $0.01157 | $0.01163 | $0.01148 | $0.01152 | $9.03 | $227,911 |
| 2019-03-04 | $0.01150 | $0.01160 | $0.01121 | $0.01128 | $4.17 | $223,090 |
| 2019-03-05 | $0.01128 | $0.01348 | $0.01048 | $0.01053 | $9.20 | $208,335 |
| 2019-03-06 | $0.01052 | $0.01173 | $0.01044 | $0.01170 | $1.38 | $231,514 |
| 2019-03-07 | $0.01172 | $0.01183 | $0.01167 | $0.01168 | $44.14 | $231,028 |
| 2019-03-08 | $0.01169 | $0.01512 | $0.01033 | $0.01041 | $22.92 | $205,893 |
| 2019-03-09 | $0.01040 | $0.01055 | $0.009012 | $0.009074 | $49.35 | $179,480 |
| 2019-03-10 | $0.009085 | $0.009306 | $0.008983 | $0.009273 | $6.04 | $183,422 |
| 2019-03-11 | $0.009279 | $0.009474 | $0.009210 | $0.009435 | $5.66 | $186,634 |
| 2019-03-12 | $0.009446 | $0.009499 | $0.009336 | $0.009463 | $0 | $187,178 |
| 2019-03-13 | $0.009463 | $0.009463 | $0.009463 | $0.009463 | $0 | $187,178 |
| 2019-03-14 | $0.009463 | $0.009463 | $0.009158 | $0.009214 | $171.90 | $182,255 |
| 2019-03-15 | $0.009207 | $0.01409 | $0.008699 | $0.01406 | $341.88 | $278,191 |
| 2019-03-16 | $0.01406 | $0.01447 | $0.008108 | $0.009308 | $227.44 | $184,118 |
| 2019-03-17 | $0.009305 | $0.01213 | $0.008095 | $0.01206 | $161.32 | $238,482 |
| 2019-03-18 | $0.01207 | $0.01221 | $0.008089 | $0.008132 | $103.16 | $160,853 |
| 2019-03-19 | $0.008138 | $0.01200 | $0.006411 | $0.01193 | $46.81 | $235,925 |
| 2019-03-20 | $0.01193 | $0.01197 | $0.01179 | $0.01188 | $0 | $234,907 |
| 2019-03-21 | $0.01188 | $0.01188 | $0.006524 | $0.009665 | $467.47 | $191,175 |
| 2019-03-22 | $0.009654 | $0.01129 | $0.006520 | $0.01125 | $241.55 | $222,609 |
| 2019-03-23 | $0.01125 | $0.01134 | $0.007094 | $0.007136 | $8.63 | $141,155 |
| 2019-03-24 | $0.007129 | $0.007143 | $0.007085 | $0.007120 | $0 | $140,841 |
| 2019-03-25 | $0.007120 | $0.009924 | $0.007120 | $0.009755 | $0.5583 | $192,969 |
| 2019-03-26 | $0.009719 | $0.009786 | $0.007828 | $0.007916 | $9.81 | $156,591 |
| 2019-03-27 | $0.007921 | $0.008124 | $0.007909 | $0.008121 | $1.93 | $160,633 |
| 2019-03-28 | $0.008121 | $0.01363 | $0.008064 | $0.01361 | $94.14 | $269,248 |
| 2019-03-29 | $0.01361 | $0.01377 | $0.01216 | $0.01222 | $0.4497 | $241,795 |
| 2019-03-30 | $0.01220 | $0.01245 | $0.01142 | $0.01161 | $0.4511 | $229,582 |
| 2019-03-31 | $0.01161 | $0.01162 | $0.01157 | $0.01160 | $6.08 | $229,480 |