Dignity DIG
Xếp hạng #?
12:43:16 17/09/2020
Dignity (DIG)
Không theo dõi
Lịch sử giá Dignity (DIG) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.004756 | $0.005150 | $0.004202 | $0.004639 | $387,830 | $2,426,414 |
| 2019-05-02 | $0.004640 | $0.005160 | $0.004430 | $0.005160 | $111,883 | $2,698,953 |
| 2019-05-03 | $0.005159 | $0.008168 | $0.004906 | $0.007959 | $483,196 | $4,162,612 |
| 2019-05-04 | $0.007959 | $0.01065 | $0.006424 | $0.007643 | $603,711 | $3,997,373 |
| 2019-05-05 | $0.007692 | $0.007787 | $0.005235 | $0.006304 | $292,665 | $3,297,360 |
| 2019-05-06 | $0.006410 | $0.007712 | $0.005636 | $0.007012 | $198,912 | $3,667,560 |
| 2019-05-07 | $0.007010 | $0.007561 | $0.006381 | $0.007353 | $119,762 | $3,846,145 |
| 2019-05-08 | $0.007402 | $0.007516 | $0.004179 | $0.005015 | $302,652 | $2,623,126 |
| 2019-05-09 | $0.005015 | $0.005387 | $0.004560 | $0.004997 | $55,416.13 | $2,613,864 |
| 2019-05-10 | $0.005165 | $0.006734 | $0.004892 | $0.006115 | $132,717 | $3,198,506 |
| 2019-05-11 | $0.006117 | $0.006568 | $0.005049 | $0.006394 | $183,207 | $3,344,095 |
| 2019-05-12 | $0.006539 | $0.007983 | $0.005835 | $0.007398 | $277,878 | $3,869,409 |
| 2019-05-13 | $0.007398 | $0.009585 | $0.007337 | $0.007660 | $314,545 | $4,006,269 |
| 2019-05-14 | $0.007664 | $0.008811 | $0.007210 | $0.007809 | $126,188 | $4,084,651 |
| 2019-05-15 | $0.007977 | $0.008603 | $0.005888 | $0.007224 | $275,878 | $3,778,183 |
| 2019-05-16 | $0.007220 | $0.007528 | $0.005764 | $0.006396 | $181,336 | $3,345,495 |
| 2019-05-17 | $0.006392 | $0.006597 | $0.005201 | $0.006077 | $125,170 | $3,178,641 |
| 2019-05-18 | $0.006077 | $0.007064 | $0.005941 | $0.006475 | $105,158 | $3,386,811 |
| 2019-05-19 | $0.006406 | $0.007305 | $0.006382 | $0.007207 | $55,768.93 | $3,769,364 |
| 2019-05-20 | $0.007207 | $0.007264 | $0.006593 | $0.007018 | $70,283.36 | $3,670,721 |
| 2019-05-21 | $0.007014 | $0.007031 | $0.006148 | $0.006438 | $70,786.29 | $3,367,146 |
| 2019-05-22 | $0.006438 | $0.006629 | $0.004647 | $0.005067 | $155,996 | $2,650,216 |
| 2019-05-23 | $0.005060 | $0.008609 | $0.005034 | $0.006298 | $488,963 | $3,294,107 |
| 2019-05-24 | $0.006300 | $0.006793 | $0.005819 | $0.006414 | $80,494.13 | $3,354,704 |
| 2019-05-25 | $0.006414 | $0.006728 | $0.006101 | $0.006221 | $31,133.86 | $3,254,042 |
| 2019-05-26 | $0.006221 | $0.006832 | $0.006082 | $0.006759 | $61,656.01 | $3,535,308 |
| 2019-05-27 | $0.006761 | $0.006879 | $0.004725 | $0.005531 | $245,767 | $2,892,835 |
| 2019-05-28 | $0.005530 | $0.005530 | $0.003538 | $0.003919 | $326,163 | $2,049,934 |
| 2019-05-29 | $0.003918 | $0.004595 | $0.003645 | $0.004331 | $185,834 | $2,265,512 |
| 2019-05-30 | $0.004331 | $0.006446 | $0.004254 | $0.004972 | $325,865 | $2,600,761 |
| 2019-05-31 | $0.004972 | $0.005809 | $0.004952 | $0.005477 | $113,276 | $2,864,762 |