Dignity DIG
Xếp hạng #?
12:43:16 17/09/2020
Dignity (DIG)
Không theo dõi
Lịch sử giá Dignity (DIG) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.004844 | $0.005677 | $0.004054 | $0.004322 | $145,668 | $2,260,398 |
| 2019-01-02 | $0.004492 | $0.004709 | $0.003988 | $0.004593 | $64,449.79 | $2,402,112 |
| 2019-01-03 | $0.004636 | $0.004637 | $0.003589 | $0.004100 | $145,392 | $2,144,192 |
| 2019-01-04 | $0.004103 | $0.005370 | $0.004075 | $0.005233 | $205,324 | $2,736,867 |
| 2019-01-05 | $0.005219 | $0.006205 | $0.004876 | $0.004919 | $230,780 | $2,572,571 |
| 2019-01-06 | $0.004860 | $0.005348 | $0.004407 | $0.005348 | $240,354 | $2,797,061 |
| 2019-01-07 | $0.005480 | $0.005500 | $0.004742 | $0.004781 | $106,846 | $2,500,892 |
| 2019-01-08 | $0.004792 | $0.005281 | $0.004721 | $0.005120 | $60,308.20 | $2,678,093 |
| 2019-01-09 | $0.005127 | $0.005683 | $0.005076 | $0.005322 | $74,671.97 | $2,783,512 |
| 2019-01-10 | $0.005325 | $0.005488 | $0.004796 | $0.004938 | $91,019.30 | $2,583,011 |
| 2019-01-11 | $0.005000 | $0.006463 | $0.004901 | $0.005802 | $408,801 | $3,034,863 |
| 2019-01-12 | $0.005862 | $0.006154 | $0.005607 | $0.005669 | $103,661 | $2,965,276 |
| 2019-01-13 | $0.005696 | $0.005841 | $0.005413 | $0.005620 | $12,715.28 | $2,939,254 |
| 2019-01-14 | $0.005608 | $0.006819 | $0.005525 | $0.006727 | $194,244 | $3,518,706 |
| 2019-01-15 | $0.006722 | $0.007063 | $0.006211 | $0.007027 | $216,435 | $3,675,157 |
| 2019-01-16 | $0.007049 | $0.01293 | $0.006878 | $0.008885 | $819,121 | $4,646,924 |
| 2019-01-17 | $0.008885 | $0.01005 | $0.008730 | $0.009262 | $162,926 | $4,844,200 |
| 2019-01-18 | $0.009263 | $0.009560 | $0.008190 | $0.008810 | $249,564 | $4,607,729 |
| 2019-01-19 | $0.008812 | $0.009648 | $0.008609 | $0.008878 | $80,768.51 | $4,643,643 |
| 2019-01-20 | $0.008858 | $0.009564 | $0.008716 | $0.009216 | $78,906.55 | $4,820,388 |
| 2019-01-21 | $0.009222 | $0.01223 | $0.009103 | $0.01010 | $359,783 | $5,284,519 |
| 2019-01-22 | $0.01009 | $0.01209 | $0.009754 | $0.01160 | $265,481 | $6,068,672 |
| 2019-01-23 | $0.01158 | $0.01195 | $0.01005 | $0.01073 | $158,347 | $5,613,522 |
| 2019-01-24 | $0.01071 | $0.01093 | $0.008227 | $0.009726 | $311,128 | $5,086,959 |
| 2019-01-25 | $0.009616 | $0.01018 | $0.008965 | $0.009351 | $109,182 | $4,891,168 |
| 2019-01-26 | $0.009439 | $0.009914 | $0.009196 | $0.009644 | $41,948.56 | $5,044,388 |
| 2019-01-27 | $0.009716 | $0.01117 | $0.009368 | $0.01055 | $194,874 | $5,516,472 |
| 2019-01-28 | $0.01056 | $0.01066 | $0.008889 | $0.009747 | $196,996 | $5,098,085 |
| 2019-01-29 | $0.009754 | $0.009997 | $0.009014 | $0.009572 | $81,454.45 | $5,006,250 |
| 2019-01-30 | $0.009575 | $0.009737 | $0.008976 | $0.008992 | $156,081 | $4,703,150 |
| 2019-01-31 | $0.008987 | $0.009352 | $0.008828 | $0.009214 | $67,439.84 | $4,819,243 |