Diggits DIGS
Xếp hạng #?
00:19:19 20/08/2016
Diggits (DIGS)
Không hoạt động
Lịch sử giá Diggits (DIGS) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $1.39 | $10.02 | $1.39 | $10.01 | $34,211.30 | $0 |
| 2015-09-02 | $10.00 | $11.07 | $9.08 | $11.00 | $32,386.80 | $0 |
| 2015-09-03 | $11.01 | $11.76 | $9.58 | $11.49 | $23,089.50 | $0 |
| 2015-09-04 | $11.49 | $11.49 | $6.89 | $6.91 | $16,783.30 | $0 |
| 2015-09-05 | $7.22 | $7.22 | $2.34 | $4.51 | $14,518.20 | $0 |
| 2015-09-06 | $4.51 | $4.71 | $3.64 | $4.69 | $900.80 | $0 |
| 2015-09-07 | $4.69 | $4.71 | $3.98 | $3.98 | $10.16 | $0 |
| 2015-09-08 | $3.98 | $4.08 | $2.84 | $3.28 | $5,372.99 | $0 |
| 2015-09-09 | $3.43 | $4.58 | $3.43 | $4.17 | $26,347.40 | $0 |
| 2015-09-10 | $4.17 | $10.30 | $4.17 | $6.35 | $59,263.30 | $0 |
| 2015-09-11 | $6.34 | $6.90 | $2.40 | $2.66 | $30,718.00 | $0 |
| 2015-09-12 | $2.66 | $3.18 | $1.88 | $2.12 | $18,253.30 | $0 |
| 2015-09-13 | $2.12 | $2.12 | $1.28 | $1.36 | $6,221.80 | $0 |
| 2015-09-14 | $1.36 | $2.97 | $0.7022 | $1.07 | $32,803.10 | $0 |
| 2015-09-15 | $1.07 | $1.39 | $0.02300 | $0.02443 | $83,785.30 | $0 |
| 2015-09-16 | $0.02533 | $0.02993 | $0.005705 | $0.008017 | $10,246.10 | $0 |
| 2015-09-17 | $0.008932 | $0.01109 | $0.0007354 | $0.0007837 | $19,341.30 | $0 |
| 2015-09-18 | $0.0007745 | $0.001268 | $0.0006987 | $0.0007270 | $11,905.10 | $0 |
| 2015-09-19 | $0.0007269 | $0.0007269 | $0.0003648 | $0.0004051 | $8,049.58 | $0 |
| 2015-09-20 | $0.0004051 | $0.001155 | $0.0003793 | $0.0004022 | $4,736.11 | $0 |
| 2015-09-21 | $0.0004023 | $0.0004802 | $0.0001994 | $0.0002269 | $7,840.79 | $0 |
| 2015-09-22 | $0.0002271 | $0.0003209 | $0.0002001 | $0.0002029 | $16,348.40 | $0 |
| 2015-09-23 | $0.0001894 | $0.0002263 | $0.00003915 | $0.00005297 | $19,974.50 | $0 |
| 2015-09-24 | $0.00005298 | $0.0001272 | $0.00004620 | $0.00006098 | $1,588.91 | $0 |
| 2015-09-25 | $0.00006093 | $0.00009009 | $0.00006080 | $0.00006351 | $425.48 | $0 |
| 2015-09-26 | $0.00006349 | $0.00007488 | $0.00004678 | $0.00005155 | $595.08 | $0 |
| 2015-09-27 | $0.00006093 | $0.00006796 | $0.00005129 | $0.00005586 | $172.33 | $0 |
| 2015-09-28 | $0.00005588 | $0.00005965 | $0.00002613 | $0.00004305 | $243.90 | $0 |
| 2015-09-29 | $0.00004305 | $0.00006177 | $0.00002377 | $0.00005441 | $1,322.06 | $0 |
| 2015-09-30 | $0.00005444 | $0.00006151 | $0.00004477 | $0.00006138 | $1,142.84 | $0 |