DCORP Utility DRPU
Xếp hạng #?
12:43:16 17/09/2020
DCORP Utility (DRPU)
Không theo dõi
Lịch sử giá DCORP Utility (DRPU) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.06916 | $0.3066 | $0.06707 | $0.06877 | $5,800.80 | $242,787 |
| 2018-11-02 | $0.06877 | $0.09098 | $0.06765 | $0.08047 | $1,301.41 | $284,087 |
| 2018-11-03 | $0.08047 | $0.1276 | $0.07153 | $0.08202 | $2,342.95 | $289,547 |
| 2018-11-04 | $0.08202 | $0.1038 | $0.07421 | $0.1038 | $577.46 | $366,608 |
| 2018-11-05 | $0.1039 | $0.1045 | $0.08997 | $0.09365 | $250.58 | $330,612 |
| 2018-11-06 | $0.09403 | $0.1109 | $0.08330 | $0.08821 | $1,776.85 | $310,635 |
| 2018-11-07 | $0.08821 | $0.1092 | $0.08618 | $0.09493 | $511.77 | $335,151 |
| 2018-11-08 | $0.09487 | $0.09503 | $0.07717 | $0.08585 | $330.46 | $303,067 |
| 2018-11-09 | $0.08585 | $0.1134 | $0.08333 | $0.08333 | $733.94 | $294,189 |
| 2018-11-10 | $0.08332 | $0.08413 | $0.08300 | $0.08353 | $58.60 | $294,901 |
| 2018-11-11 | $0.08347 | $0.08372 | $0.08289 | $0.08292 | $0 | $292,723 |
| 2018-11-12 | $0.08292 | $0.08354 | $0.07532 | $0.07586 | $283.35 | $267,806 |
| 2018-11-13 | $0.07553 | $0.07998 | $0.07470 | $0.07512 | $40.56 | $265,201 |
| 2018-11-14 | $0.07490 | $0.08816 | $0.06077 | $0.06082 | $1,004.35 | $214,731 |
| 2018-11-15 | $0.06114 | $0.06747 | $0.05798 | $0.06747 | $53.97 | $238,178 |
| 2018-11-16 | $0.06745 | $0.06754 | $0.06536 | $0.06627 | $48.88 | $233,971 |
| 2018-11-17 | $0.06641 | $0.06643 | $0.06089 | $0.06108 | $91.02 | $215,648 |
| 2018-11-18 | $0.06120 | $0.06248 | $0.06118 | $0.06154 | $0 | $217,271 |
| 2018-11-19 | $0.06154 | $0.06154 | $0.04922 | $0.04976 | $792.56 | $175,655 |
| 2018-11-20 | $0.04947 | $0.05040 | $0.04297 | $0.04522 | $489.12 | $159,637 |
| 2018-11-21 | $0.04525 | $0.04766 | $0.04414 | $0.04552 | $0 | $160,688 |
| 2018-11-22 | $0.04552 | $0.04552 | $0.03713 | $0.04218 | $2.53 | $148,914 |
| 2018-11-23 | $0.04196 | $0.05199 | $0.04092 | $0.05156 | $567.96 | $182,019 |
| 2018-11-24 | $0.05152 | $0.05893 | $0.04627 | $0.05027 | $84.26 | $177,462 |
| 2018-11-25 | $0.05028 | $0.05208 | $0.04628 | $0.05039 | $227.37 | $177,891 |
| 2018-11-26 | $0.05038 | $0.06782 | $0.05002 | $0.05660 | $1,598.66 | $199,816 |
| 2018-11-27 | $0.05656 | $0.05857 | $0.05405 | $0.05638 | $96.43 | $199,058 |
| 2018-11-28 | $0.05645 | $0.06706 | $0.05245 | $0.05310 | $144.66 | $187,479 |
| 2018-11-29 | $0.05331 | $0.06758 | $0.05081 | $0.06350 | $144.17 | $224,175 |
| 2018-11-30 | $0.06359 | $0.06393 | $0.05263 | $0.05364 | $23.56 | $189,384 |