Dignity DIG
Xếp hạng #?
12:43:16 17/09/2020
Dignity (DIG)
Không theo dõi
Lịch sử giá Dignity (DIG) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.003075 | $0.003205 | $0.002264 | $0.002834 | $101,081 | $1,482,283 |
| 2019-10-02 | $0.002834 | $0.002839 | $0.002103 | $0.002105 | $76,861.53 | $1,101,195 |
| 2019-10-03 | $0.002105 | $0.002522 | $0.001653 | $0.002237 | $228,485 | $1,169,980 |
| 2019-10-04 | $0.002312 | $0.002711 | $0.002204 | $0.002546 | $37,307.69 | $1,331,707 |
| 2019-10-05 | $0.002546 | $0.002623 | $0.002350 | $0.002447 | $20,120.97 | $1,279,801 |
| 2019-10-06 | $0.002446 | $0.002526 | $0.002165 | $0.002324 | $35,885.41 | $1,215,541 |
| 2019-10-07 | $0.002321 | $0.002471 | $0.002077 | $0.002152 | $42,339.15 | $1,125,742 |
| 2019-10-08 | $0.002152 | $0.002224 | $0.002002 | $0.002143 | $18,785.21 | $1,120,759 |
| 2019-10-09 | $0.002143 | $0.002146 | $0.001820 | $0.002145 | $74,185.24 | $1,121,863 |
| 2019-10-10 | $0.002145 | $0.002148 | $0.001879 | $0.002057 | $24,607.17 | $1,075,739 |
| 2019-10-11 | $0.002057 | $0.002087 | $0.001842 | $0.001997 | $17,319.24 | $1,044,383 |
| 2019-10-12 | $0.001996 | $0.002098 | $0.001921 | $0.002004 | $15,839.93 | $1,048,376 |
| 2019-10-13 | $0.002004 | $0.002111 | $0.001863 | $0.001916 | $35,725.11 | $1,002,112 |
| 2019-10-14 | $0.001916 | $0.002006 | $0.001830 | $0.001929 | $29,200.51 | $1,008,979 |
| 2019-10-15 | $0.001930 | $0.001938 | $0.001806 | $0.001812 | $23,697.45 | $947,612 |
| 2019-10-16 | $0.001812 | $0.001887 | $0.001683 | $0.001770 | $22,780.87 | $925,916 |
| 2019-10-17 | $0.001771 | $0.001864 | $0.001687 | $0.001783 | $21,065.18 | $932,553 |
| 2019-10-18 | $0.001783 | $0.001839 | $0.001668 | $0.001754 | $29,702.26 | $917,646 |
| 2019-10-19 | $0.001754 | $0.001859 | $0.001682 | $0.001762 | $16,968.89 | $921,373 |
| 2019-10-20 | $0.001762 | $0.001803 | $0.001569 | $0.001649 | $26,693.83 | $862,588 |
| 2019-10-21 | $0.001649 | $0.001746 | $0.001565 | $0.001648 | $31,414.38 | $862,004 |
| 2019-10-22 | $0.001648 | $0.001809 | $0.001482 | $0.001626 | $50,228.83 | $850,421 |
| 2019-10-23 | $0.001626 | $0.001702 | $0.001424 | $0.001502 | $30,663.75 | $785,418 |
| 2019-10-24 | $0.001503 | $0.001560 | $0.001368 | $0.001496 | $20,707.45 | $782,397 |
| 2019-10-25 | $0.001496 | $0.001897 | $0.001365 | $0.001738 | $62,577.76 | $908,854 |
| 2019-10-26 | $0.001737 | $0.002223 | $0.001737 | $0.001945 | $17,325.62 | $1,017,431 |
| 2019-10-27 | $0.001945 | $0.002336 | $0.001923 | $0.002198 | $40,197.40 | $1,149,781 |
| 2019-10-28 | $0.002200 | $0.002249 | $0.001803 | $0.001944 | $44,039.40 | $1,016,768 |
| 2019-10-29 | $0.001944 | $0.002091 | $0.001859 | $0.001981 | $65,353.42 | $1,035,956 |
| 2019-10-30 | $0.001982 | $0.002070 | $0.001739 | $0.001844 | $35,846.45 | $964,575 |
| 2019-10-31 | $0.001844 | $0.001929 | $0.001649 | $0.001747 | $85,132.42 | $913,933 |