Dignity DIG
Xếp hạng #?
12:43:16 17/09/2020
Dignity (DIG)
Không theo dõi
Lịch sử giá Dignity (DIG) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.009226 | $0.01000 | $0.009088 | $0.009374 | $201,728 | $4,902,760 |
| 2019-02-02 | $0.009362 | $0.009757 | $0.009168 | $0.009724 | $37,739.70 | $5,086,086 |
| 2019-02-03 | $0.009724 | $0.009824 | $0.009267 | $0.009541 | $57,153.78 | $4,990,513 |
| 2019-02-04 | $0.009575 | $0.009908 | $0.009340 | $0.009528 | $69,961.65 | $4,983,597 |
| 2019-02-05 | $0.009498 | $0.009521 | $0.008403 | $0.008626 | $116,813 | $4,511,723 |
| 2019-02-06 | $0.008431 | $0.008606 | $0.006166 | $0.006402 | $183,611 | $3,348,446 |
| 2019-02-07 | $0.006403 | $0.006969 | $0.006361 | $0.006804 | $65,759.45 | $3,558,645 |
| 2019-02-08 | $0.006809 | $0.007301 | $0.005391 | $0.005976 | $234,639 | $3,125,789 |
| 2019-02-09 | $0.005978 | $0.006189 | $0.005379 | $0.005957 | $94,806.68 | $3,115,898 |
| 2019-02-10 | $0.005862 | $0.006046 | $0.005453 | $0.005843 | $33,768.79 | $3,055,940 |
| 2019-02-11 | $0.005841 | $0.006471 | $0.005595 | $0.005823 | $88,344.65 | $3,045,800 |
| 2019-02-12 | $0.005834 | $0.006566 | $0.005660 | $0.006001 | $61,828.55 | $3,138,954 |
| 2019-02-13 | $0.006000 | $0.006448 | $0.005489 | $0.005876 | $101,022 | $3,073,536 |
| 2019-02-14 | $0.005868 | $0.007741 | $0.005800 | $0.006860 | $1,392,909 | $3,587,967 |
| 2019-02-15 | $0.006904 | $0.007572 | $0.005783 | $0.005925 | $191,388 | $3,098,895 |
| 2019-02-16 | $0.005929 | $0.006054 | $0.003949 | $0.004213 | $503,806 | $2,203,433 |
| 2019-02-17 | $0.004212 | $0.004674 | $0.003493 | $0.004401 | $243,284 | $2,301,975 |
| 2019-02-18 | $0.004403 | $0.008052 | $0.003866 | $0.004072 | $972,387 | $2,129,736 |
| 2019-02-19 | $0.004232 | $0.004926 | $0.003898 | $0.004656 | $106,524 | $2,435,243 |
| 2019-02-20 | $0.004655 | $0.004877 | $0.004351 | $0.004716 | $64,452.29 | $2,466,777 |
| 2019-02-21 | $0.004718 | $0.004885 | $0.003912 | $0.004153 | $110,556 | $2,172,413 |
| 2019-02-22 | $0.004146 | $0.004322 | $0.003907 | $0.004083 | $57,091.63 | $2,135,406 |
| 2019-02-23 | $0.004074 | $0.004594 | $0.003985 | $0.004500 | $64,683.12 | $2,353,854 |
| 2019-02-24 | $0.004580 | $0.004979 | $0.004099 | $0.004289 | $46,118.17 | $2,243,048 |
| 2019-02-25 | $0.004254 | $0.004539 | $0.004251 | $0.004499 | $37,861.09 | $2,353,329 |
| 2019-02-26 | $0.004488 | $0.004622 | $0.004327 | $0.004543 | $59,455.74 | $2,376,409 |
| 2019-02-27 | $0.004514 | $0.004545 | $0.004142 | $0.004424 | $42,450.25 | $2,313,807 |
| 2019-02-28 | $0.004428 | $0.004567 | $0.004128 | $0.004128 | $46,005.90 | $2,159,199 |