Dignity DIG
Xếp hạng #?
12:43:16 17/09/2020
Dignity (DIG)
Không theo dõi
Lịch sử giá Dignity (DIG) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.1064 | $0.1074 | $0.09924 | $0.09979 | $331,927 | $0 |
| 2018-08-02 | $0.1028 | $0.1063 | $0.09647 | $0.09919 | $525,116 | $0 |
| 2018-08-03 | $0.09979 | $0.1019 | $0.09537 | $0.1012 | $340,187 | $52,932,332 |
| 2018-08-04 | $0.1022 | $0.1034 | $0.09326 | $0.09462 | $183,111 | $49,490,072 |
| 2018-08-05 | $0.09466 | $0.09469 | $0.09118 | $0.09194 | $162,694 | $48,087,550 |
| 2018-08-06 | $0.09205 | $0.09467 | $0.08560 | $0.08887 | $359,206 | $46,481,358 |
| 2018-08-07 | $0.08884 | $0.1008 | $0.08480 | $0.09121 | $653,314 | $47,704,217 |
| 2018-08-08 | $0.09098 | $0.09145 | $0.08502 | $0.08680 | $261,963 | $45,401,078 |
| 2018-08-09 | $0.08699 | $0.09766 | $0.08687 | $0.09641 | $391,860 | $50,423,535 |
| 2018-08-10 | $0.09630 | $0.09740 | $0.08927 | $0.09042 | $226,219 | $47,294,993 |
| 2018-08-11 | $0.09035 | $0.09079 | $0.08212 | $0.08877 | $233,108 | $46,429,891 |
| 2018-08-12 | $0.08802 | $0.09241 | $0.08721 | $0.08947 | $124,192 | $46,795,075 |
| 2018-08-13 | $0.08945 | $0.09441 | $0.08496 | $0.08496 | $335,845 | $44,436,599 |
| 2018-08-14 | $0.08489 | $0.08678 | $0.07664 | $0.08175 | $453,865 | $42,758,437 |
| 2018-08-15 | $0.08128 | $0.08503 | $0.07462 | $0.07673 | $365,494 | $40,131,852 |
| 2018-08-16 | $0.07648 | $0.07973 | $0.07392 | $0.07673 | $259,878 | $40,132,062 |
| 2018-08-17 | $0.07674 | $0.07980 | $0.07504 | $0.07816 | $219,166 | $40,879,114 |
| 2018-08-18 | $0.07834 | $0.08182 | $0.07571 | $0.07979 | $226,434 | $41,732,762 |
| 2018-08-19 | $0.07982 | $0.08168 | $0.07747 | $0.08070 | $175,519 | $42,208,830 |
| 2018-08-20 | $0.08057 | $0.09536 | $0.08031 | $0.08222 | $984,587 | $43,006,094 |
| 2018-08-21 | $0.08209 | $0.08636 | $0.07990 | $0.08236 | $385,366 | $43,076,129 |
| 2018-08-22 | $0.08189 | $0.08431 | $0.07669 | $0.07669 | $246,909 | $40,110,931 |
| 2018-08-23 | $0.07712 | $0.07949 | $0.07122 | $0.07755 | $470,840 | $40,560,951 |
| 2018-08-24 | $0.07762 | $0.08214 | $0.06667 | $0.08050 | $594,863 | $42,106,681 |
| 2018-08-25 | $0.08037 | $0.08065 | $0.07246 | $0.07540 | $237,696 | $39,438,463 |
| 2018-08-26 | $0.07574 | $0.08099 | $0.07416 | $0.08038 | $214,809 | $42,041,301 |
| 2018-08-27 | $0.08036 | $0.08159 | $0.07179 | $0.07784 | $1,390,570 | $40,714,358 |
| 2018-08-28 | $0.07810 | $0.08009 | $0.06656 | $0.06692 | $791,555 | $34,999,924 |
| 2018-08-29 | $0.06519 | $0.07945 | $0.06519 | $0.07359 | $354,432 | $38,489,204 |
| 2018-08-30 | $0.07363 | $0.07561 | $0.06386 | $0.07037 | $421,774 | $36,804,347 |
| 2018-08-31 | $0.07030 | $0.07138 | $0.06594 | $0.06850 | $240,640 | $35,829,721 |