Dignity DIG
Xếp hạng #?
12:43:16 17/09/2020
Dignity (DIG)
Không theo dõi
Lịch sử giá Dignity (DIG) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.06786 | $0.07333 | $0.06655 | $0.07160 | $369,972 | $37,450,245 |
| 2018-09-02 | $0.07163 | $0.07284 | $0.06986 | $0.07119 | $99,452.80 | $37,237,421 |
| 2018-09-03 | $0.07131 | $0.07206 | $0.06896 | $0.06976 | $153,048 | $36,487,230 |
| 2018-09-04 | $0.06976 | $0.07507 | $0.06958 | $0.07424 | $224,387 | $38,828,602 |
| 2018-09-05 | $0.07429 | $0.07489 | $0.06599 | $0.06599 | $206,946 | $34,512,924 |
| 2018-09-06 | $0.06608 | $0.06608 | $0.05697 | $0.06227 | $440,602 | $32,571,309 |
| 2018-09-07 | $0.06293 | $0.06293 | $0.05447 | $0.05447 | $446,656 | $28,491,729 |
| 2018-09-08 | $0.05579 | $0.05900 | $0.04468 | $0.04468 | $329,167 | $23,367,855 |
| 2018-09-09 | $0.04465 | $0.05599 | $0.04360 | $0.05506 | $585,998 | $28,797,078 |
| 2018-09-10 | $0.05429 | $0.07739 | $0.05354 | $0.06063 | $855,157 | $31,713,163 |
| 2018-09-11 | $0.06122 | $0.07265 | $0.06060 | $0.06513 | $539,225 | $34,066,460 |
| 2018-09-12 | $0.06514 | $0.07102 | $0.06514 | $0.06920 | $313,182 | $36,195,219 |
| 2018-09-13 | $0.06926 | $0.07288 | $0.06662 | $0.06727 | $312,961 | $35,183,300 |
| 2018-09-14 | $0.06721 | $0.06831 | $0.06018 | $0.06284 | $555,767 | $32,868,289 |
| 2018-09-15 | $0.06282 | $0.06349 | $0.05924 | $0.06206 | $210,239 | $32,461,523 |
| 2018-09-16 | $0.06222 | $0.06759 | $0.06072 | $0.06734 | $738,794 | $35,223,731 |
| 2018-09-17 | $0.06743 | $0.06861 | $0.06136 | $0.06334 | $239,532 | $33,127,976 |
| 2018-09-18 | $0.06329 | $0.06348 | $0.05538 | $0.06016 | $791,147 | $31,463,570 |
| 2018-09-19 | $0.06018 | $0.06107 | $0.05420 | $0.05682 | $524,283 | $29,719,505 |
| 2018-09-20 | $0.05660 | $0.05756 | $0.03824 | $0.05149 | $1,996,060 | $26,931,668 |
| 2018-09-21 | $0.05196 | $0.05384 | $0.04148 | $0.04880 | $718,295 | $25,525,851 |
| 2018-09-22 | $0.04884 | $0.06043 | $0.04388 | $0.05221 | $868,226 | $27,309,981 |
| 2018-09-23 | $0.05200 | $0.05345 | $0.04700 | $0.04946 | $301,244 | $25,869,329 |
| 2018-09-24 | $0.04932 | $0.05126 | $0.04591 | $0.04633 | $309,897 | $24,232,643 |
| 2018-09-25 | $0.04671 | $0.04779 | $0.04035 | $0.04488 | $717,730 | $23,472,096 |
| 2018-09-26 | $0.04482 | $0.04724 | $0.01214 | $0.02196 | $986,423 | $11,485,827 |
| 2018-09-27 | $0.01947 | $0.03550 | $0.01149 | $0.03529 | $2,422,210 | $18,457,432 |
| 2018-09-28 | $0.03530 | $0.03547 | $0.03371 | $0.03409 | $1,618.45 | $17,831,881 |