Dignity DIG
Xếp hạng #?
12:43:16 17/09/2020
Dignity (DIG)
Không theo dõi
Lịch sử giá Dignity (DIG) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.007667 | $0.008135 | $0.007440 | $0.007821 | $115,848 | $4,090,411 |
| 2019-08-02 | $0.007822 | $0.008342 | $0.007805 | $0.008008 | $62,891.72 | $4,188,437 |
| 2019-08-03 | $0.008006 | $0.008521 | $0.007151 | $0.007368 | $101,996 | $3,853,602 |
| 2019-08-04 | $0.007371 | $0.007704 | $0.007159 | $0.007495 | $41,014.94 | $3,920,112 |
| 2019-08-05 | $0.007494 | $0.007947 | $0.006932 | $0.007100 | $127,138 | $3,713,442 |
| 2019-08-06 | $0.007093 | $0.007708 | $0.006105 | $0.007237 | $149,176 | $3,785,365 |
| 2019-08-07 | $0.007236 | $0.007837 | $0.006744 | $0.007640 | $75,769.96 | $3,996,129 |
| 2019-08-08 | $0.007640 | $0.008195 | $0.007360 | $0.007894 | $94,040.41 | $4,128,738 |
| 2019-08-09 | $0.008003 | $0.008119 | $0.006372 | $0.006882 | $126,704 | $3,599,634 |
| 2019-08-10 | $0.006882 | $0.007148 | $0.006568 | $0.006719 | $16,451.68 | $3,514,121 |
| 2019-08-11 | $0.006716 | $0.006867 | $0.006367 | $0.006792 | $53,739.68 | $3,552,321 |
| 2019-08-12 | $0.006794 | $0.006952 | $0.006602 | $0.006610 | $26,992.82 | $3,457,461 |
| 2019-08-13 | $0.006610 | $0.006818 | $0.006119 | $0.006422 | $49,746.08 | $3,359,107 |
| 2019-08-14 | $0.006421 | $0.006513 | $0.005916 | $0.006124 | $79,417.65 | $3,203,311 |
| 2019-08-15 | $0.006124 | $0.007124 | $0.005731 | $0.006386 | $222,457 | $3,340,204 |
| 2019-08-16 | $0.006501 | $0.006634 | $0.005532 | $0.006018 | $108,126 | $3,147,659 |
| 2019-08-17 | $0.006020 | $0.006138 | $0.005417 | $0.006034 | $49,659.89 | $3,156,208 |
| 2019-08-18 | $0.006033 | $0.006127 | $0.005619 | $0.005783 | $30,640.10 | $3,024,854 |
| 2019-08-19 | $0.005786 | $0.006242 | $0.005355 | $0.005782 | $106,734 | $3,023,967 |
| 2019-08-20 | $0.005782 | $0.006088 | $0.005479 | $0.005810 | $68,695.96 | $3,038,829 |
| 2019-08-21 | $0.005810 | $0.005852 | $0.005387 | $0.005567 | $20,755.40 | $2,911,915 |
| 2019-08-22 | $0.005476 | $0.005871 | $0.005395 | $0.005477 | $51,350.59 | $2,864,547 |
| 2019-08-23 | $0.005477 | $0.005565 | $0.005055 | $0.005309 | $79,285.61 | $2,776,817 |
| 2019-08-24 | $0.005308 | $0.005405 | $0.004955 | $0.005091 | $29,793.83 | $2,662,630 |
| 2019-08-25 | $0.005091 | $0.005373 | $0.005040 | $0.005148 | $32,057.32 | $2,692,650 |
| 2019-08-26 | $0.005154 | $0.005473 | $0.004805 | $0.004806 | $71,205.45 | $2,513,470 |
| 2019-08-27 | $0.004806 | $0.004985 | $0.004284 | $0.004404 | $153,717 | $2,303,391 |
| 2019-08-28 | $0.004404 | $0.004671 | $0.003911 | $0.004098 | $77,581.61 | $2,143,660 |
| 2019-08-29 | $0.004103 | $0.004178 | $0.003750 | $0.004003 | $48,460.27 | $2,093,646 |
| 2019-08-30 | $0.003998 | $0.004511 | $0.003921 | $0.004029 | $57,621.30 | $2,107,431 |
| 2019-08-31 | $0.004031 | $0.004228 | $0.003943 | $0.004045 | $26,099.19 | $2,115,480 |