DCORP Utility DRPU
Xếp hạng #?
12:43:16 17/09/2020
DCORP Utility (DRPU)
Không theo dõi
Lịch sử giá DCORP Utility (DRPU) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.05075 | $0.05127 | $0.04532 | $0.04634 | $0 | $163,596 |
| 2019-01-02 | $0.04634 | $0.05135 | $0.04634 | $0.05018 | $28.25 | $177,139 |
| 2019-01-03 | $0.05017 | $0.05022 | $0.04876 | $0.04986 | $2.99 | $176,019 |
| 2019-01-04 | $0.04990 | $0.05031 | $0.04911 | $0.04919 | $0 | $173,648 |
| 2019-01-05 | $0.04919 | $0.04919 | $0.04845 | $0.04856 | $5.09 | $171,438 |
| 2019-01-06 | $0.04856 | $0.04895 | $0.04839 | $0.04893 | $0 | $172,737 |
| 2019-01-07 | $0.04893 | $0.05667 | $0.04893 | $0.05630 | $215.71 | $198,763 |
| 2019-01-08 | $0.05639 | $0.05774 | $0.05593 | $0.05667 | $0 | $200,078 |
| 2019-01-09 | $0.05667 | $0.05667 | $0.05667 | $0.05667 | $0 | $200,078 |
| 2019-01-10 | $0.05667 | $0.06206 | $0.04171 | $0.04210 | $9.34 | $148,621 |
| 2019-01-11 | $0.04205 | $0.06013 | $0.04186 | $0.04269 | $19.99 | $150,697 |
| 2019-01-12 | $0.04264 | $0.05142 | $0.04224 | $0.05119 | $9.21 | $180,711 |
| 2019-01-13 | $0.05114 | $0.05143 | $0.04977 | $0.04999 | $0 | $176,482 |
| 2019-01-14 | $0.04999 | $0.04999 | $0.04999 | $0.04999 | $0 | $176,482 |
| 2019-01-15 | $0.04999 | $0.06242 | $0.04769 | $0.06137 | $671.02 | $216,644 |
| 2019-01-16 | $0.06129 | $0.06246 | $0.05465 | $0.05480 | $44.68 | $193,457 |
| 2019-01-17 | $0.05479 | $0.05503 | $0.05409 | $0.05490 | $0 | $193,812 |
| 2019-01-18 | $0.05490 | $0.06948 | $0.05104 | $0.05125 | $497.13 | $180,922 |
| 2019-01-19 | $0.05126 | $0.06765 | $0.05116 | $0.06709 | $2,054.04 | $236,844 |
| 2019-01-20 | $0.06702 | $0.07070 | $0.06535 | $0.06571 | $212.12 | $231,967 |
| 2019-01-21 | $0.06573 | $0.06855 | $0.05318 | $0.05360 | $103.33 | $189,217 |
| 2019-01-22 | $0.05363 | $0.05376 | $0.04939 | $0.05045 | $933.40 | $178,122 |
| 2019-01-23 | $0.05046 | $0.06162 | $0.05024 | $0.05732 | $158.87 | $202,344 |
| 2019-01-24 | $0.05731 | $0.06513 | $0.05703 | $0.06480 | $361.38 | $228,753 |
| 2019-01-25 | $0.06499 | $0.06505 | $0.06430 | $0.06469 | $114.51 | $228,396 |
| 2019-01-26 | $0.06469 | $0.06586 | $0.06469 | $0.06487 | $44.11 | $229,032 |
| 2019-01-27 | $0.06490 | $0.06491 | $0.05371 | $0.05371 | $4.33 | $189,608 |
| 2019-01-28 | $0.05370 | $0.05378 | $0.05148 | $0.05188 | $0 | $183,152 |
| 2019-01-29 | $0.05188 | $0.05188 | $0.05188 | $0.05188 | $0 | $183,152 |
| 2019-01-30 | $0.05188 | $0.05188 | $0.05188 | $0.05188 | $0 | $183,152 |
| 2019-01-31 | $0.05188 | $0.06604 | $0.05168 | $0.06566 | $1,221.13 | $231,808 |