DigiCube CUBE
Xếp hạng #?
04:50:29 05/08/2018
DigiCube (CUBE)
Không hoạt động
Lịch sử giá DigiCube (CUBE) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.0003097 | $0.0004179 | $0.0002069 | $0.0002186 | $1,976.69 | $531,092 |
| 2018-03-02 | $0.0002181 | $0.0003345 | $0.0002161 | $0.0002207 | $1,047.61 | $536,004 |
| 2018-03-03 | $0.0002204 | $0.0003441 | $0.0002204 | $0.0002292 | $5,081.32 | $556,736 |
| 2018-03-04 | $0.0004576 | $0.0004598 | $0.0002228 | $0.0003452 | $8,879.88 | $838,488 |
| 2018-03-05 | $0.0003449 | $0.0003477 | $0.0001154 | $0.0003461 | $17,873.30 | $840,757 |
| 2018-03-06 | $0.0003452 | $0.0003452 | $0.0002121 | $0.0002147 | $1,572.35 | $521,429 |
| 2018-03-07 | $0.0002144 | $0.0003242 | $0.0001889 | $0.0002971 | $615.74 | $721,786 |
| 2018-03-08 | $0.0002967 | $0.0003011 | $0.0001813 | $0.0001871 | $14,542.80 | $454,375 |
| 2018-03-09 | $0.0001859 | $0.0002713 | $0.00008808 | $0.0001851 | $2,605.51 | $449,665 |
| 2018-03-10 | $0.0001852 | $0.0002807 | $0.00009318 | $0.0002642 | $3,189.37 | $641,700 |
| 2018-03-11 | $0.0002633 | $0.0002633 | $0.0001695 | $0.0001915 | $1,048.21 | $465,153 |
| 2018-03-12 | $0.0001909 | $0.0002942 | $0.00009766 | $0.0001828 | $1,063.69 | $444,105 |
| 2018-03-13 | $0.0001818 | $0.0002826 | $0.0001775 | $0.0001830 | $6,681.77 | $444,435 |
| 2018-03-14 | $0.0001830 | $0.0002786 | $0.00007996 | $0.00008211 | $1,138.93 | $199,450 |
| 2018-03-15 | $0.00008207 | $0.0002504 | $0.00008066 | $0.0001653 | $1,643.61 | $401,547 |
| 2018-03-16 | $0.0001652 | $0.0002555 | $0.00008105 | $0.0002486 | $491.18 | $603,961 |
| 2018-03-17 | $0.0002490 | $0.0002492 | $0.00007747 | $0.0001581 | $3,789.64 | $384,084 |
| 2018-03-18 | $0.0001577 | $0.0002493 | $0.0001463 | $0.0001645 | $1,575.21 | $399,589 |
| 2018-03-19 | $0.0001638 | $0.0001736 | $0.00008160 | $0.0001706 | $852.47 | $414,317 |
| 2018-03-20 | $0.0001725 | $0.0001802 | $0.00008443 | $0.0001778 | $1,176.78 | $431,814 |
| 2018-03-21 | $0.0001781 | $0.0001822 | $0.00008786 | $0.0001782 | $1,043.88 | $432,955 |
| 2018-03-22 | $0.0001779 | $0.0001814 | $0.00008545 | $0.0001740 | $364.50 | $422,743 |
| 2018-03-23 | $0.0001740 | $0.0001740 | $0.00008315 | $0.00008784 | $174.04 | $213,373 |
| 2018-03-24 | $0.00008912 | $0.0002690 | $0.00008842 | $0.0002587 | $3,131.40 | $628,298 |
| 2018-03-25 | $0.0002551 | $0.0002578 | $0.0001683 | $0.0002534 | $358.60 | $615,516 |
| 2018-03-26 | $0.0002532 | $0.0002546 | $0.0001570 | $0.0002454 | $394.20 | $596,212 |
| 2018-03-27 | $0.0002451 | $0.0002459 | $0.0001556 | $0.0001558 | $1,070.72 | $378,390 |
| 2018-03-28 | $0.0001557 | $0.0002429 | $0.0001549 | $0.0001586 | $231.03 | $385,354 |
| 2018-03-29 | $0.0001588 | $0.0002177 | $0.00007000 | $0.0002130 | $619.24 | $517,508 |
| 2018-03-30 | $0.0002125 | $0.0002135 | $0.0001321 | $0.0001367 | $93.68 | $332,115 |
| 2018-03-31 | $0.0001367 | $0.0002159 | $0.0001367 | $0.0001386 | $1,347.37 | $336,677 |