Dignity DIG
Xếp hạng #?
12:43:16 17/09/2020
Dignity (DIG)
Không theo dõi
Lịch sử giá Dignity (DIG) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.004046 | $0.004331 | $0.004020 | $0.004195 | $25,928.02 | $2,193,883 |
| 2019-09-02 | $0.004195 | $0.004374 | $0.003954 | $0.004144 | $35,862.95 | $2,167,287 |
| 2019-09-03 | $0.004144 | $0.004701 | $0.004134 | $0.004468 | $31,034.36 | $2,337,020 |
| 2019-09-04 | $0.004468 | $0.004664 | $0.003900 | $0.004193 | $111,068 | $2,193,293 |
| 2019-09-05 | $0.004194 | $0.004223 | $0.003898 | $0.004012 | $42,940.46 | $2,098,437 |
| 2019-09-06 | $0.004012 | $0.004452 | $0.003915 | $0.003936 | $45,949.57 | $2,058,495 |
| 2019-09-07 | $0.003937 | $0.004066 | $0.003847 | $0.003917 | $19,899.49 | $2,048,623 |
| 2019-09-08 | $0.003914 | $0.004041 | $0.003759 | $0.003870 | $38,783.80 | $2,024,058 |
| 2019-09-09 | $0.003870 | $0.003925 | $0.002668 | $0.003201 | $135,551 | $1,674,048 |
| 2019-09-10 | $0.003200 | $0.003513 | $0.003027 | $0.003223 | $41,203.29 | $1,685,745 |
| 2019-09-11 | $0.003223 | $0.003539 | $0.003184 | $0.003362 | $21,329.24 | $1,758,606 |
| 2019-09-12 | $0.003364 | $0.003417 | $0.003046 | $0.003138 | $30,259.99 | $1,641,127 |
| 2019-09-13 | $0.003138 | $0.003253 | $0.002619 | $0.002802 | $67,265.47 | $1,465,582 |
| 2019-09-14 | $0.002802 | $0.002992 | $0.002497 | $0.002598 | $50,315.62 | $1,359,031 |
| 2019-09-15 | $0.002598 | $0.002988 | $0.002503 | $0.002516 | $70,464.95 | $1,316,143 |
| 2019-09-16 | $0.002516 | $0.003160 | $0.002271 | $0.002883 | $133,818 | $1,507,984 |
| 2019-09-17 | $0.002884 | $0.002982 | $0.002356 | $0.002362 | $90,679.60 | $1,235,152 |
| 2019-09-18 | $0.002363 | $0.002751 | $0.002162 | $0.002452 | $95,830.46 | $1,282,226 |
| 2019-09-19 | $0.002453 | $0.002641 | $0.002051 | $0.002153 | $76,659.08 | $1,125,887 |
| 2019-09-20 | $0.002156 | $0.002425 | $0.001740 | $0.002242 | $89,939.11 | $1,172,425 |
| 2019-09-21 | $0.002241 | $0.002340 | $0.002035 | $0.002112 | $15,182.58 | $1,104,692 |
| 2019-09-22 | $0.002112 | $0.002613 | $0.002105 | $0.002610 | $36,069.74 | $1,365,292 |
| 2019-09-23 | $0.002610 | $0.002610 | $0.002260 | $0.002346 | $23,352.33 | $1,226,847 |
| 2019-09-24 | $0.002346 | $0.002426 | $0.001916 | $0.002057 | $27,582.59 | $1,075,987 |
| 2019-09-25 | $0.002058 | $0.002374 | $0.001964 | $0.002286 | $27,179.74 | $1,195,810 |
| 2019-09-26 | $0.002286 | $0.002721 | $0.002266 | $0.002440 | $56,053.44 | $1,276,442 |
| 2019-09-27 | $0.002440 | $0.002729 | $0.002400 | $0.002647 | $29,570.99 | $1,384,535 |
| 2019-09-28 | $0.002649 | $0.003193 | $0.002562 | $0.003051 | $107,791 | $1,595,699 |
| 2019-09-29 | $0.003051 | $0.003794 | $0.002880 | $0.003409 | $103,824 | $1,783,114 |
| 2019-09-30 | $0.003409 | $0.003472 | $0.002865 | $0.002997 | $84,141.27 | $1,567,620 |