Dignity DIG
Xếp hạng #?
12:43:16 17/09/2020
Dignity (DIG)
Không theo dõi
Lịch sử giá Dignity (DIG) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.1024 | $0.1151 | $0.09627 | $0.1128 | $980,512 | $0 |
| 2018-07-02 | $0.1128 | $0.1191 | $0.1082 | $0.1124 | $566,994 | $0 |
| 2018-07-03 | $0.1120 | $0.1325 | $0.1058 | $0.1218 | $1,462,700 | $0 |
| 2018-07-04 | $0.1204 | $0.1311 | $0.1167 | $0.1237 | $558,530 | $0 |
| 2018-07-05 | $0.1239 | $0.1353 | $0.1130 | $0.1352 | $1,392,680 | $0 |
| 2018-07-06 | $0.1351 | $0.1433 | $0.1298 | $0.1335 | $1,031,940 | $0 |
| 2018-07-07 | $0.1361 | $0.1369 | $0.1105 | $0.1274 | $1,334,590 | $0 |
| 2018-07-08 | $0.1274 | $0.1332 | $0.1160 | $0.1183 | $1,077,090 | $0 |
| 2018-07-09 | $0.1177 | $0.1257 | $0.1136 | $0.1202 | $686,568 | $0 |
| 2018-07-10 | $0.1201 | $0.1240 | $0.1113 | $0.1143 | $937,327 | $0 |
| 2018-07-11 | $0.1143 | $0.1172 | $0.1078 | $0.1134 | $521,374 | $0 |
| 2018-07-12 | $0.1134 | $0.1134 | $0.07287 | $0.09201 | $2,955,220 | $0 |
| 2018-07-13 | $0.09219 | $0.09921 | $0.08038 | $0.09593 | $1,252,900 | $0 |
| 2018-07-14 | $0.09682 | $0.1083 | $0.09597 | $0.1001 | $904,641 | $0 |
| 2018-07-15 | $0.1006 | $0.1064 | $0.09846 | $0.1011 | $386,270 | $0 |
| 2018-07-16 | $0.1012 | $0.1084 | $0.09470 | $0.1035 | $1,553,090 | $0 |
| 2018-07-17 | $0.1032 | $0.1115 | $0.09600 | $0.1019 | $1,012,770 | $0 |
| 2018-07-18 | $0.1022 | $0.1091 | $0.09357 | $0.09604 | $714,459 | $0 |
| 2018-07-19 | $0.09600 | $0.09850 | $0.08277 | $0.09681 | $1,425,490 | $0 |
| 2018-07-20 | $0.09687 | $0.1017 | $0.07565 | $0.08785 | $897,156 | $0 |
| 2018-07-21 | $0.08635 | $0.09669 | $0.07635 | $0.09637 | $1,271,230 | $0 |
| 2018-07-22 | $0.09304 | $0.09894 | $0.09286 | $0.09456 | $182,228 | $0 |
| 2018-07-23 | $0.09415 | $0.1005 | $0.09243 | $0.09649 | $502,427 | $0 |
| 2018-07-24 | $0.09662 | $0.1118 | $0.09645 | $0.1108 | $660,062 | $0 |
| 2018-07-25 | $0.1083 | $0.1117 | $0.1033 | $0.1101 | $823,724 | $0 |
| 2018-07-26 | $0.1101 | $0.1190 | $0.1086 | $0.1130 | $627,545 | $0 |
| 2018-07-27 | $0.1123 | $0.1192 | $0.1105 | $0.1174 | $295,634 | $0 |
| 2018-07-28 | $0.1174 | $0.1209 | $0.1133 | $0.1149 | $576,544 | $0 |
| 2018-07-29 | $0.1154 | $0.1179 | $0.1071 | $0.1168 | $452,878 | $0 |
| 2018-07-30 | $0.1164 | $0.1164 | $0.1094 | $0.1140 | $136,258 | $0 |
| 2018-07-31 | $0.1137 | $0.1144 | $0.1062 | $0.1063 | $297,262 | $0 |