DigitalPrice DP
Xếp hạng #?
-
DigitalPrice (DP)
Không theo dõi
Lịch sử giá DigitalPrice (DP) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.01053 | $0.01079 | $0.01053 | $0.01075 | $162.52 | $212,549 |
| 2019-05-02 | $0.01075 | $0.01532 | $0.01007 | $0.01530 | $781.11 | $302,695 |
| 2019-05-03 | $0.01530 | $0.01569 | $0.01068 | $0.01096 | $29.82 | $216,895 |
| 2019-05-04 | $0.01096 | $0.01121 | $0.009921 | $0.01027 | $160.21 | $203,098 |
| 2019-05-05 | $0.01027 | $0.01440 | $0.01001 | $0.01440 | $20.63 | $284,874 |
| 2019-05-06 | $0.01439 | $0.01442 | $0.01005 | $0.01022 | $3.04 | $202,180 |
| 2019-05-07 | $0.01022 | $0.01062 | $0.01022 | $0.01028 | $105.82 | $203,299 |
| 2019-05-08 | $0.01026 | $0.01055 | $0.01018 | $0.01052 | $4.21 | $208,113 |
| 2019-05-09 | $0.01052 | $0.01070 | $0.01052 | $0.01070 | $0 | $211,666 |
| 2019-05-10 | $0.01070 | $0.01788 | $0.01070 | $0.01770 | $29.22 | $350,204 |
| 2019-05-11 | $0.01770 | $0.01828 | $0.01168 | $0.01281 | $5.14 | $253,378 |
| 2019-05-12 | $0.01282 | $0.01336 | $0.01212 | $0.01240 | $33.27 | $245,247 |
| 2019-05-13 | $0.01240 | $0.02388 | $0.01225 | $0.02382 | $393.80 | $471,175 |
| 2019-05-14 | $0.02383 | $0.04064 | $0.01384 | $0.02794 | $619.27 | $552,587 |
| 2019-05-15 | $0.02792 | $0.02842 | $0.008360 | $0.02358 | $215.08 | $466,432 |
| 2019-05-16 | $0.02355 | $0.02396 | $0.008998 | $0.009299 | $92.55 | $183,945 |
| 2019-05-17 | $0.009296 | $0.01487 | $0.008279 | $0.01486 | $1.49 | $293,869 |
| 2019-05-18 | $0.01486 | $0.01496 | $0.01102 | $0.01442 | $44.61 | $285,146 |
| 2019-05-19 | $0.01442 | $0.02168 | $0.01230 | $0.01238 | $43.14 | $244,796 |
| 2019-05-20 | $0.01238 | $0.02225 | $0.01219 | $0.01595 | $79.62 | $315,453 |
| 2019-05-21 | $0.01594 | $0.01603 | $0.01566 | $0.01599 | $0 | $316,234 |
| 2019-05-22 | $0.01599 | $0.01599 | $0.01139 | $0.01148 | $26.89 | $227,092 |
| 2019-05-23 | $0.01148 | $0.01187 | $0.01127 | $0.01181 | $39.68 | $233,629 |
| 2019-05-24 | $0.01182 | $0.01221 | $0.01171 | $0.01198 | $6.33 | $237,018 |
| 2019-05-25 | $0.01198 | $0.01208 | $0.009718 | $0.009816 | $58.25 | $194,176 |
| 2019-05-26 | $0.009816 | $0.009847 | $0.008864 | $0.009634 | $8.40 | $190,574 |
| 2019-05-27 | $0.009639 | $0.01509 | $0.009617 | $0.01505 | $316.44 | $297,745 |
| 2019-05-28 | $0.01504 | $0.03199 | $0.009614 | $0.01387 | $132.48 | $274,443 |
| 2019-05-29 | $0.01387 | $0.01391 | $0.01347 | $0.01386 | $0 | $274,235 |
| 2019-05-30 | $0.01386 | $0.01442 | $0.01302 | $0.01325 | $11.94 | $262,164 |
| 2019-05-31 | $0.01325 | $0.01397 | $0.01325 | $0.01395 | $5.16 | $275,918 |