Dignity DIG
Xếp hạng #?
12:43:16 17/09/2020
Dignity (DIG)
Không theo dõi
Lịch sử giá Dignity (DIG) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.001313 | $0.001825 | $0.001277 | $0.001537 | $59,028.26 | $803,764 |
| 2019-04-02 | $0.001538 | $0.001960 | $0.001415 | $0.001658 | $115,428 | $866,999 |
| 2019-04-03 | $0.001755 | $0.002317 | $0.001610 | $0.002034 | $90,177.50 | $1,063,919 |
| 2019-04-04 | $0.002035 | $0.002216 | $0.001842 | $0.002109 | $82,865.58 | $1,102,899 |
| 2019-04-05 | $0.002014 | $0.002189 | $0.001313 | $0.001856 | $181,433 | $970,732 |
| 2019-04-06 | $0.001856 | $0.001918 | $0.001695 | $0.001819 | $30,378.42 | $951,610 |
| 2019-04-07 | $0.001818 | $0.001824 | $0.001531 | $0.001713 | $36,044.07 | $895,906 |
| 2019-04-08 | $0.001713 | $0.002059 | $0.001689 | $0.001955 | $29,392.70 | $1,022,563 |
| 2019-04-09 | $0.001955 | $0.002436 | $0.001928 | $0.002283 | $97,882.40 | $1,194,299 |
| 2019-04-10 | $0.002283 | $0.002477 | $0.002076 | $0.002128 | $44,917.49 | $1,113,237 |
| 2019-04-11 | $0.002129 | $0.002144 | $0.001790 | $0.001923 | $38,635.38 | $1,005,646 |
| 2019-04-12 | $0.001921 | $0.001921 | $0.001358 | $0.001578 | $168,035 | $825,128 |
| 2019-04-13 | $0.001626 | $0.001732 | $0.001565 | $0.001628 | $18,671.92 | $851,315 |
| 2019-04-14 | $0.001628 | $0.001700 | $0.001479 | $0.001604 | $22,818.44 | $839,127 |
| 2019-04-15 | $0.001604 | $0.001859 | $0.001604 | $0.001719 | $32,743.25 | $898,930 |
| 2019-04-16 | $0.001719 | $0.001929 | $0.001671 | $0.001929 | $47,950.62 | $1,009,052 |
| 2019-04-17 | $0.001928 | $0.002402 | $0.001824 | $0.002094 | $85,066.15 | $1,095,048 |
| 2019-04-18 | $0.002094 | $0.002208 | $0.001900 | $0.001955 | $28,629.03 | $1,022,452 |
| 2019-04-19 | $0.001955 | $0.002002 | $0.001751 | $0.001942 | $37,292.67 | $1,015,839 |
| 2019-04-20 | $0.001942 | $0.002387 | $0.001799 | $0.002076 | $58,154.68 | $1,085,837 |
| 2019-04-21 | $0.002076 | $0.002292 | $0.002074 | $0.002124 | $22,869.01 | $1,111,141 |
| 2019-04-22 | $0.002123 | $0.002363 | $0.002072 | $0.002363 | $14,503.45 | $1,235,732 |
| 2019-04-23 | $0.002363 | $0.002401 | $0.002207 | $0.002329 | $34,868.25 | $1,217,926 |
| 2019-04-24 | $0.002327 | $0.002357 | $0.002176 | $0.002283 | $14,123.07 | $1,194,076 |
| 2019-04-25 | $0.002283 | $0.002432 | $0.002051 | $0.002127 | $12,259.07 | $1,112,305 |
| 2019-04-26 | $0.002133 | $0.002532 | $0.001995 | $0.002164 | $65,769.68 | $1,132,009 |
| 2019-04-27 | $0.002165 | $0.003020 | $0.002153 | $0.002894 | $111,808 | $1,513,893 |
| 2019-04-28 | $0.002894 | $0.003394 | $0.002790 | $0.002864 | $84,726.92 | $1,498,154 |
| 2019-04-29 | $0.002866 | $0.003038 | $0.002795 | $0.003035 | $20,856.67 | $1,587,476 |
| 2019-04-30 | $0.003036 | $0.004952 | $0.002936 | $0.004754 | $277,363 | $2,486,417 |