Dignity DIG
Xếp hạng #?
12:43:16 17/09/2020
Dignity (DIG)
Không theo dõi
Lịch sử giá Dignity (DIG) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.1612 | $0.1628 | $0.1411 | $0.1556 | $2,272,500 | $0 |
| 2018-05-02 | $0.1556 | $0.1751 | $0.1328 | $0.1751 | $4,087,930 | $0 |
| 2018-05-03 | $0.1751 | $0.2166 | $0.1732 | $0.2157 | $4,621,670 | $0 |
| 2018-05-04 | $0.2158 | $0.3002 | $0.1935 | $0.2159 | $4,822,620 | $0 |
| 2018-05-05 | $0.2052 | $0.2686 | $0.1988 | $0.2468 | $3,263,800 | $0 |
| 2018-05-06 | $0.2471 | $0.2987 | $0.2471 | $0.2689 | $7,226,700 | $0 |
| 2018-05-07 | $0.2688 | $0.2796 | $0.2336 | $0.2715 | $3,678,300 | $0 |
| 2018-05-08 | $0.2772 | $0.2912 | $0.2708 | $0.2780 | $3,717,060 | $0 |
| 2018-05-09 | $0.2780 | $0.2846 | $0.2058 | $0.2058 | $2,030,580 | $0 |
| 2018-05-10 | $0.2030 | $0.2602 | $0.1945 | $0.2223 | $3,619,700 | $0 |
| 2018-05-11 | $0.2185 | $0.2263 | $0.1493 | $0.1732 | $2,439,010 | $0 |
| 2018-05-12 | $0.1723 | $0.2023 | $0.1415 | $0.1717 | $2,843,040 | $0 |
| 2018-05-13 | $0.1699 | $0.1759 | $0.1555 | $0.1631 | $1,554,140 | $0 |
| 2018-05-14 | $0.1639 | $0.1792 | $0.1531 | $0.1721 | $920,009 | $0 |
| 2018-05-15 | $0.1721 | $0.1737 | $0.1416 | $0.1453 | $1,035,160 | $0 |
| 2018-05-16 | $0.1445 | $0.1552 | $0.09133 | $0.1280 | $2,480,440 | $0 |
| 2018-05-17 | $0.1260 | $0.1507 | $0.1260 | $0.1348 | $945,570 | $0 |
| 2018-05-18 | $0.1354 | $0.1445 | $0.1270 | $0.1431 | $471,601 | $0 |
| 2018-05-19 | $0.1428 | $0.1499 | $0.1111 | $0.1337 | $1,845,470 | $0 |
| 2018-05-20 | $0.1338 | $0.1343 | $0.1049 | $0.1091 | $1,887,910 | $0 |
| 2018-05-21 | $0.1101 | $0.1328 | $0.1068 | $0.1242 | $649,292 | $0 |
| 2018-05-22 | $0.1234 | $0.1273 | $0.1156 | $0.1163 | $477,848 | $0 |
| 2018-05-23 | $0.1161 | $0.1165 | $0.07336 | $0.09680 | $3,706,940 | $0 |
| 2018-05-24 | $0.09645 | $0.1317 | $0.09578 | $0.1197 | $3,056,230 | $0 |
| 2018-05-25 | $0.1227 | $0.1819 | $0.1166 | $0.1614 | $4,496,230 | $0 |
| 2018-05-26 | $0.1584 | $0.1653 | $0.1496 | $0.1496 | $1,083,270 | $0 |
| 2018-05-27 | $0.1545 | $0.1557 | $0.1484 | $0.1520 | $764,110 | $0 |
| 2018-05-28 | $0.1512 | $0.1534 | $0.1076 | $0.1147 | $2,029,450 | $0 |
| 2018-05-29 | $0.1157 | $0.1393 | $0.1146 | $0.1288 | $1,063,850 | $0 |
| 2018-05-30 | $0.1315 | $0.1359 | $0.1201 | $0.1275 | $819,634 | $0 |
| 2018-05-31 | $0.1274 | $0.1389 | $0.1251 | $0.1354 | $1,238,090 | $0 |