Dignity DIG
Xếp hạng #?
12:43:16 17/09/2020
Dignity (DIG)
Không theo dõi
Lịch sử giá Dignity (DIG) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.01256 | $0.01447 | $0.01171 | $0.01319 | $242,239 | $6,896,871 |
| 2018-12-02 | $0.01314 | $0.01349 | $0.01243 | $0.01315 | $50,401.44 | $6,875,962 |
| 2018-12-03 | $0.01315 | $0.01328 | $0.01093 | $0.01137 | $207,656 | $5,945,915 |
| 2018-12-04 | $0.01139 | $0.01283 | $0.01112 | $0.01246 | $103,377 | $6,514,667 |
| 2018-12-05 | $0.01246 | $0.01282 | $0.007474 | $0.01032 | $902,712 | $5,396,783 |
| 2018-12-06 | $0.009848 | $0.01033 | $0.007899 | $0.008781 | $238,684 | $4,592,896 |
| 2018-12-07 | $0.008769 | $0.008996 | $0.007387 | $0.007835 | $214,399 | $4,097,934 |
| 2018-12-08 | $0.007891 | $0.008762 | $0.004975 | $0.005700 | $530,268 | $2,981,461 |
| 2018-12-09 | $0.005689 | $0.01028 | $0.004801 | $0.009743 | $688,292 | $5,095,833 |
| 2018-12-10 | $0.01006 | $0.01167 | $0.006273 | $0.008451 | $585,720 | $4,420,017 |
| 2018-12-11 | $0.008455 | $0.008567 | $0.005664 | $0.005774 | $330,418 | $3,020,059 |
| 2018-12-12 | $0.005765 | $0.007125 | $0.005401 | $0.006276 | $173,183 | $3,282,342 |
| 2018-12-13 | $0.006213 | $0.006522 | $0.005612 | $0.005815 | $134,128 | $3,041,544 |
| 2018-12-14 | $0.005695 | $0.007173 | $0.005627 | $0.006833 | $218,062 | $3,573,907 |
| 2018-12-15 | $0.006776 | $0.006895 | $0.006239 | $0.006553 | $98,383.08 | $3,427,212 |
| 2018-12-16 | $0.006532 | $0.006836 | $0.004888 | $0.005389 | $184,123 | $2,818,557 |
| 2018-12-17 | $0.005393 | $0.006423 | $0.004408 | $0.006423 | $278,228 | $3,359,453 |
| 2018-12-18 | $0.006611 | $0.006611 | $0.005165 | $0.005627 | $128,414 | $2,943,250 |
| 2018-12-19 | $0.005636 | $0.005636 | $0.003337 | $0.004428 | $338,721 | $2,316,061 |
| 2018-12-20 | $0.004417 | $0.004971 | $0.003782 | $0.004957 | $134,820 | $2,592,518 |
| 2018-12-21 | $0.004942 | $0.005217 | $0.003873 | $0.003896 | $60,442.96 | $2,037,889 |
| 2018-12-22 | $0.003904 | $0.004205 | $0.003391 | $0.003777 | $69,181.31 | $1,975,548 |
| 2018-12-23 | $0.003785 | $0.003921 | $0.003584 | $0.003743 | $43,194.94 | $1,957,614 |
| 2018-12-24 | $0.003744 | $0.004243 | $0.003721 | $0.004017 | $41,211.55 | $2,101,175 |
| 2018-12-25 | $0.004024 | $0.004080 | $0.003671 | $0.003860 | $40,709.87 | $2,018,806 |
| 2018-12-26 | $0.003859 | $0.004344 | $0.003814 | $0.004205 | $42,167.27 | $2,199,157 |
| 2018-12-27 | $0.004197 | $0.005025 | $0.004058 | $0.004521 | $64,930.91 | $2,364,663 |
| 2018-12-28 | $0.004526 | $0.008037 | $0.004433 | $0.007464 | $454,008 | $3,904,180 |
| 2018-12-29 | $0.007249 | $0.007615 | $0.005271 | $0.005454 | $150,267 | $2,852,588 |
| 2018-12-30 | $0.005266 | $0.006236 | $0.005073 | $0.005948 | $109,543 | $3,110,925 |
| 2018-12-31 | $0.005955 | $0.006066 | $0.004831 | $0.004835 | $127,239 | $2,529,048 |