Dignity DIG
Xếp hạng #?
12:43:16 17/09/2020
Dignity (DIG)
Không theo dõi
Lịch sử giá Dignity (DIG) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.004236 | $0.004356 | $0.004123 | $0.004230 | $16,173.86 | $2,212,502 |
| 2019-03-02 | $0.004224 | $0.004467 | $0.004130 | $0.004280 | $34,330.39 | $2,238,770 |
| 2019-03-03 | $0.004276 | $0.004554 | $0.004276 | $0.004331 | $18,337.00 | $2,265,083 |
| 2019-03-04 | $0.004367 | $0.004464 | $0.003985 | $0.004094 | $49,173.77 | $2,141,414 |
| 2019-03-05 | $0.004131 | $0.004176 | $0.003422 | $0.003545 | $165,723 | $1,854,029 |
| 2019-03-06 | $0.003540 | $0.003879 | $0.002852 | $0.003315 | $201,735 | $1,733,964 |
| 2019-03-07 | $0.003316 | $0.003451 | $0.002272 | $0.002497 | $184,981 | $1,306,113 |
| 2019-03-08 | $0.002390 | $0.002857 | $0.002390 | $0.002768 | $77,180.07 | $1,447,844 |
| 2019-03-09 | $0.002766 | $0.002840 | $0.002564 | $0.002617 | $55,724.76 | $1,368,742 |
| 2019-03-10 | $0.002621 | $0.002804 | $0.002594 | $0.002760 | $26,107.20 | $1,443,542 |
| 2019-03-11 | $0.002762 | $0.002811 | $0.002614 | $0.002690 | $24,278.19 | $1,406,929 |
| 2019-03-12 | $0.002694 | $0.002780 | $0.002625 | $0.002770 | $31,080.78 | $1,448,563 |
| 2019-03-13 | $0.002776 | $0.003364 | $0.002658 | $0.002814 | $75,196.26 | $1,471,880 |
| 2019-03-14 | $0.002851 | $0.003170 | $0.002696 | $0.002979 | $30,908.05 | $1,558,351 |
| 2019-03-15 | $0.002977 | $0.002992 | $0.002536 | $0.002656 | $55,608.86 | $1,389,276 |
| 2019-03-16 | $0.002694 | $0.002845 | $0.002470 | $0.002512 | $52,200.73 | $1,313,727 |
| 2019-03-17 | $0.002512 | $0.002585 | $0.001788 | $0.002094 | $94,905.57 | $1,095,241 |
| 2019-03-18 | $0.002096 | $0.002195 | $0.001731 | $0.001973 | $75,758.75 | $1,031,744 |
| 2019-03-19 | $0.001935 | $0.002926 | $0.001818 | $0.002405 | $190,930 | $1,257,933 |
| 2019-03-20 | $0.002328 | $0.002841 | $0.002222 | $0.002731 | $103,581 | $1,428,586 |
| 2019-03-21 | $0.002735 | $0.002854 | $0.002526 | $0.002542 | $32,338.75 | $1,329,538 |
| 2019-03-22 | $0.002538 | $0.002620 | $0.002333 | $0.002412 | $35,882.06 | $1,261,624 |
| 2019-03-23 | $0.002448 | $0.002622 | $0.002339 | $0.002500 | $27,190.55 | $1,307,550 |
| 2019-03-24 | $0.002458 | $0.002856 | $0.002131 | $0.002209 | $137,629 | $1,155,335 |
| 2019-03-25 | $0.002212 | $0.002595 | $0.002135 | $0.002269 | $105,956 | $1,186,905 |
| 2019-03-26 | $0.002332 | $0.002414 | $0.001936 | $0.002030 | $90,103.25 | $1,061,959 |
| 2019-03-27 | $0.002110 | $0.002204 | $0.001960 | $0.002082 | $56,126.18 | $1,088,952 |
| 2019-03-28 | $0.002082 | $0.002121 | $0.001919 | $0.001956 | $51,360.84 | $1,022,964 |
| 2019-03-29 | $0.001956 | $0.002047 | $0.001868 | $0.001963 | $33,579.19 | $1,026,482 |
| 2019-03-30 | $0.001959 | $0.002183 | $0.001641 | $0.001761 | $62,225.29 | $920,994 |
| 2019-03-31 | $0.001761 | $0.001762 | $0.001191 | $0.001314 | $115,045 | $687,183 |