Dignity DIG
Xếp hạng #?
12:43:16 17/09/2020
Dignity (DIG)
Không theo dõi
Lịch sử giá Dignity (DIG) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.03511 | $0.03984 | $0.03418 | $0.03942 | $357,464 | $20,619,246 |
| 2018-11-02 | $0.03942 | $0.04148 | $0.03628 | $0.03792 | $303,764 | $19,831,187 |
| 2018-11-03 | $0.03792 | $0.03792 | $0.03542 | $0.03628 | $240,424 | $18,977,853 |
| 2018-11-04 | $0.03634 | $0.03808 | $0.03527 | $0.03683 | $207,929 | $19,265,471 |
| 2018-11-05 | $0.03684 | $0.05355 | $0.03602 | $0.05355 | $1,287,120 | $28,010,379 |
| 2018-11-06 | $0.05322 | $0.05479 | $0.04581 | $0.05311 | $835,618 | $28,347,005 |
| 2018-11-07 | $0.05268 | $0.05440 | $0.04513 | $0.04513 | $471,351 | $23,604,634 |
| 2018-11-08 | $0.04507 | $0.04872 | $0.04374 | $0.04444 | $495,289 | $23,241,542 |
| 2018-11-09 | $0.04444 | $0.04617 | $0.03981 | $0.04145 | $302,154 | $21,680,853 |
| 2018-11-10 | $0.04144 | $0.04329 | $0.04045 | $0.04305 | $129,547 | $22,518,392 |
| 2018-11-11 | $0.04302 | $0.04585 | $0.04216 | $0.04483 | $236,266 | $23,448,298 |
| 2018-11-12 | $0.04508 | $0.04566 | $0.04264 | $0.04290 | $119,832 | $22,439,413 |
| 2018-11-13 | $0.04315 | $0.04348 | $0.03768 | $0.03963 | $448,129 | $20,729,293 |
| 2018-11-14 | $0.03952 | $0.04090 | $0.02760 | $0.03109 | $630,646 | $16,260,209 |
| 2018-11-15 | $0.03094 | $0.03464 | $0.02937 | $0.03464 | $252,839 | $18,117,459 |
| 2018-11-16 | $0.03463 | $0.03797 | $0.03167 | $0.03201 | $360,384 | $16,742,971 |
| 2018-11-17 | $0.03276 | $0.03421 | $0.03031 | $0.03133 | $319,050 | $16,386,731 |
| 2018-11-18 | $0.03132 | $0.03166 | $0.02798 | $0.03023 | $271,793 | $15,808,985 |
| 2018-11-19 | $0.03024 | $0.03047 | $0.02490 | $0.02567 | $279,944 | $13,424,776 |
| 2018-11-20 | $0.02553 | $0.02596 | $0.02183 | $0.02405 | $533,066 | $12,579,026 |
| 2018-11-21 | $0.02407 | $0.02903 | $0.02407 | $0.02806 | $324,427 | $14,676,716 |
| 2018-11-22 | $0.02800 | $0.02875 | $0.02514 | $0.02514 | $380,242 | $13,147,828 |
| 2018-11-23 | $0.02385 | $0.02456 | $0.02131 | $0.02245 | $350,635 | $11,740,965 |
| 2018-11-24 | $0.02243 | $0.02329 | $0.01950 | $0.02026 | $153,460 | $10,597,189 |
| 2018-11-25 | $0.02004 | $0.02330 | $0.01886 | $0.02263 | $174,602 | $11,837,569 |
| 2018-11-26 | $0.02267 | $0.02319 | $0.01675 | $0.01675 | $261,873 | $8,761,697 |
| 2018-11-27 | $0.01667 | $0.01889 | $0.01645 | $0.01769 | $332,671 | $9,250,736 |
| 2018-11-28 | $0.01770 | $0.01933 | $0.01230 | $0.01590 | $1,224,680 | $8,316,331 |
| 2018-11-29 | $0.01596 | $0.01598 | $0.009734 | $0.01369 | $673,964 | $7,157,801 |
| 2018-11-30 | $0.01364 | $0.01364 | $0.01065 | $0.01244 | $263,003 | $6,505,333 |