DigitalPrice DP
Xếp hạng #?
-
DigitalPrice (DP)
Không theo dõi
Lịch sử giá DigitalPrice (DP) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.01160 | $0.01512 | $0.01155 | $0.01510 | $172.45 | $298,763 |
| 2019-04-02 | $0.01510 | $0.03384 | $0.01185 | $0.02431 | $208.16 | $480,926 |
| 2019-04-03 | $0.02433 | $0.02518 | $0.02431 | $0.02512 | $0 | $496,794 |
| 2019-04-04 | $0.02512 | $0.06793 | $0.01491 | $0.02408 | $579.32 | $476,240 |
| 2019-04-05 | $0.02407 | $0.02473 | $0.01449 | $0.01460 | $78.81 | $288,895 |
| 2019-04-06 | $0.01461 | $0.01510 | $0.01446 | $0.01466 | $30.09 | $289,918 |
| 2019-04-07 | $0.01464 | $0.01526 | $0.01463 | $0.01516 | $101.05 | $299,951 |
| 2019-04-08 | $0.01517 | $0.01558 | $0.01402 | $0.01410 | $473.89 | $278,895 |
| 2019-04-09 | $0.01410 | $0.01410 | $0.01164 | $0.01169 | $2.34 | $231,209 |
| 2019-04-10 | $0.01169 | $0.01354 | $0.01165 | $0.01328 | $1,618.53 | $262,762 |
| 2019-04-11 | $0.01329 | $0.01335 | $0.01250 | $0.01263 | $7.58 | $249,868 |
| 2019-04-12 | $0.01263 | $0.01810 | $0.01245 | $0.01804 | $4.11 | $356,797 |
| 2019-04-13 | $0.01804 | $0.01810 | $0.01271 | $0.01728 | $3.08 | $341,774 |
| 2019-04-14 | $0.01728 | $0.01732 | $0.01288 | $0.01304 | $37.22 | $257,951 |
| 2019-04-15 | $0.01304 | $0.01721 | $0.01277 | $0.01716 | $5.15 | $339,513 |
| 2019-04-16 | $0.01716 | $0.01777 | $0.01711 | $0.01777 | $0 | $351,524 |
| 2019-04-17 | $0.01777 | $0.01777 | $0.01777 | $0.01777 | $0 | $351,524 |
| 2019-04-18 | $0.01777 | $0.01777 | $0.01325 | $0.01337 | $39.03 | $264,428 |
| 2019-04-19 | $0.01337 | $0.01941 | $0.01318 | $0.01934 | $15.40 | $382,588 |
| 2019-04-20 | $0.01935 | $0.01958 | $0.01318 | $0.01329 | $485.80 | $262,842 |
| 2019-04-21 | $0.01329 | $0.01938 | $0.01328 | $0.01853 | $4.45 | $366,440 |
| 2019-04-22 | $0.01852 | $0.01880 | $0.01342 | $0.01344 | $134.42 | $265,896 |
| 2019-04-23 | $0.01344 | $0.01402 | $0.01341 | $0.01387 | $5.55 | $274,283 |
| 2019-04-24 | $0.01386 | $0.01405 | $0.01347 | $0.01360 | $434.42 | $269,097 |
| 2019-04-25 | $0.01361 | $0.01376 | $0.01026 | $0.01041 | $111.44 | $205,991 |
| 2019-04-26 | $0.01045 | $0.01080 | $0.01033 | $0.01052 | $100.81 | $208,186 |
| 2019-04-27 | $0.01052 | $0.01061 | $0.01045 | $0.01059 | $0 | $209,431 |
| 2019-04-28 | $0.01059 | $0.01068 | $0.01051 | $0.01060 | $9.77 | $209,689 |
| 2019-04-29 | $0.01060 | $0.01064 | $0.01040 | $0.01048 | $377.72 | $207,363 |
| 2019-04-30 | $0.01048 | $0.01056 | $0.01043 | $0.01053 | $0 | $208,318 |