Dignity DIG
Xếp hạng #?
12:43:16 17/09/2020
Dignity (DIG)
Không theo dõi
Lịch sử giá Dignity (DIG) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.005476 | $0.005483 | $0.003938 | $0.003940 | $232,119 | $2,060,894 |
| 2019-06-02 | $0.003940 | $0.004539 | $0.003703 | $0.004460 | $93,551.93 | $2,332,546 |
| 2019-06-03 | $0.004460 | $0.004677 | $0.003995 | $0.004081 | $65,665.69 | $2,134,463 |
| 2019-06-04 | $0.004077 | $0.004898 | $0.003564 | $0.004757 | $184,752 | $2,487,917 |
| 2019-06-05 | $0.004757 | $0.004804 | $0.003991 | $0.004356 | $78,649.07 | $2,278,381 |
| 2019-06-06 | $0.004357 | $0.004448 | $0.003922 | $0.004131 | $90,447.42 | $2,160,888 |
| 2019-06-07 | $0.004132 | $0.004439 | $0.003891 | $0.004405 | $59,372.58 | $2,304,082 |
| 2019-06-08 | $0.004404 | $0.005915 | $0.004363 | $0.005319 | $205,740 | $2,782,163 |
| 2019-06-09 | $0.005319 | $0.005924 | $0.004991 | $0.005362 | $114,266 | $2,804,423 |
| 2019-06-10 | $0.005349 | $0.005948 | $0.005197 | $0.005441 | $121,199 | $2,845,629 |
| 2019-06-11 | $0.005446 | $0.005541 | $0.004601 | $0.004980 | $109,661 | $2,604,482 |
| 2019-06-12 | $0.004990 | $0.006843 | $0.004781 | $0.005608 | $203,925 | $2,933,276 |
| 2019-06-13 | $0.005692 | $0.006224 | $0.005496 | $0.006083 | $76,189.46 | $3,181,611 |
| 2019-06-14 | $0.006087 | $0.006738 | $0.005493 | $0.006526 | $128,440 | $3,413,576 |
| 2019-06-15 | $0.006454 | $0.008951 | $0.006382 | $0.008210 | $425,119 | $4,294,165 |
| 2019-06-16 | $0.008210 | $0.009444 | $0.007011 | $0.008462 | $377,342 | $4,425,923 |
| 2019-06-17 | $0.008462 | $0.009743 | $0.008214 | $0.008964 | $303,289 | $4,688,467 |
| 2019-06-18 | $0.008960 | $0.009419 | $0.008399 | $0.008528 | $105,490 | $4,460,302 |
| 2019-06-19 | $0.008533 | $0.008899 | $0.006953 | $0.007680 | $294,038 | $4,016,994 |
| 2019-06-20 | $0.007679 | $0.008304 | $0.007100 | $0.007321 | $136,539 | $3,829,233 |
| 2019-06-21 | $0.007326 | $0.007589 | $0.006765 | $0.007493 | $139,124 | $3,918,902 |
| 2019-06-22 | $0.007513 | $0.007799 | $0.006729 | $0.007275 | $136,742 | $3,805,086 |
| 2019-06-23 | $0.007276 | $0.007823 | $0.005336 | $0.005745 | $205,936 | $3,004,623 |
| 2019-06-24 | $0.005745 | $0.006918 | $0.005486 | $0.006492 | $124,316 | $3,395,524 |
| 2019-06-25 | $0.006490 | $0.007370 | $0.006337 | $0.006604 | $80,756.35 | $3,454,243 |
| 2019-06-26 | $0.006604 | $0.007330 | $0.005949 | $0.006237 | $265,278 | $3,262,358 |
| 2019-06-27 | $0.006237 | $0.006610 | $0.005233 | $0.005576 | $108,618 | $2,916,330 |
| 2019-06-28 | $0.005584 | $0.006231 | $0.004547 | $0.005710 | $294,906 | $2,986,592 |
| 2019-06-29 | $0.005715 | $0.008205 | $0.005587 | $0.007389 | $349,278 | $3,864,857 |
| 2019-06-30 | $0.007383 | $0.007737 | $0.006240 | $0.006370 | $78,666.77 | $3,331,643 |