DigiCube CUBE
Xếp hạng #?
04:50:29 05/08/2018
DigiCube (CUBE)
Không hoạt động
Lịch sử giá DigiCube (CUBE) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.0001386 | $0.0002077 | $0.0001290 | $0.0002038 | $247.68 | $494,942 |
| 2018-04-02 | $0.0001365 | $0.0002115 | $0.00006981 | $0.00007044 | $259.86 | $171,112 |
| 2018-04-03 | $0.00007049 | $0.0002248 | $0.00007026 | $0.0001484 | $901.63 | $360,555 |
| 2018-04-04 | $0.0001483 | $0.0001483 | $0.00006727 | $0.00006789 | $167.08 | $164,912 |
| 2018-04-05 | $0.00006792 | $0.0001378 | $0.00006576 | $0.0001362 | $1,334.57 | $330,900 |
| 2018-04-06 | $0.0001355 | $0.0001369 | $0.00006562 | $0.0001323 | $828.33 | $321,298 |
| 2018-04-07 | $0.0001324 | $0.0001408 | $0.00006837 | $0.00006898 | $645.28 | $167,562 |
| 2018-04-08 | $0.00006904 | $0.0001419 | $0.00006904 | $0.00007014 | $3,372.57 | $170,375 |
| 2018-04-09 | $0.00007025 | $0.0001434 | $0.00007025 | $0.0001351 | $15.96 | $328,170 |
| 2018-04-10 | $0.0001352 | $0.0001373 | $0.00006697 | $0.0001365 | $154.01 | $331,547 |
| 2018-04-11 | $0.0001366 | $0.0001393 | $0.00006811 | $0.0001393 | $1,145.14 | $338,290 |
| 2018-04-12 | $0.0001389 | $0.0001589 | $0.00006830 | $0.0001582 | $850.90 | $384,205 |
| 2018-04-13 | $0.0001584 | $0.0001644 | $0.00007773 | $0.00007867 | $56.95 | $191,099 |
| 2018-04-14 | $0.00007867 | $0.0001615 | $0.00007840 | $0.0001599 | $63.94 | $388,303 |
| 2018-04-15 | $0.0001600 | $0.0001668 | $0.00008111 | $0.00008349 | $282.13 | $202,803 |
| 2018-04-16 | $0.00008345 | $0.0001612 | $0.00007918 | $0.0001609 | $230.63 | $390,868 |
| 2018-04-17 | $0.0001610 | $0.0001628 | $0.00007863 | $0.0001578 | $1,556.42 | $383,258 |
| 2018-04-18 | $0.0001579 | $0.0001642 | $0.00007985 | $0.0001632 | $1,995.36 | $396,351 |
| 2018-04-19 | $0.0001633 | $0.0001654 | $0.00008169 | $0.00008263 | $427.35 | $200,728 |
| 2018-04-20 | $0.00008269 | $0.0001784 | $0.00008263 | $0.0001768 | $518.44 | $429,414 |
| 2018-04-21 | $0.0001768 | $0.0001773 | $0.00008662 | $0.00008928 | $271.17 | $216,879 |
| 2018-04-22 | $0.00008928 | $0.0001796 | $0.00008753 | $0.00008799 | $41.59 | $213,737 |
| 2018-04-23 | $0.00008781 | $0.0001784 | $0.00008774 | $0.00008917 | $1,104.34 | $216,614 |
| 2018-04-24 | $0.00008925 | $0.0001897 | $0.00008921 | $0.00009764 | $1,021.14 | $237,189 |
| 2018-04-25 | $0.00009698 | $0.0001784 | $0.00008796 | $0.0001758 | $110.74 | $427,045 |
| 2018-04-26 | $0.0001773 | $0.0001790 | $0.00008678 | $0.00009284 | $771.68 | $225,526 |
| 2018-04-27 | $0.00009297 | $0.0001874 | $0.00008946 | $0.00008946 | $683.13 | $217,317 |
| 2018-04-28 | $0.00008916 | $0.0001887 | $0.00008893 | $0.0001870 | $126.66 | $454,203 |
| 2018-04-29 | $0.0001869 | $0.0001905 | $0.00009294 | $0.0001881 | $971.57 | $456,902 |
| 2018-04-30 | $0.0001880 | $0.0001883 | $0.00009186 | $0.00009233 | $150.20 | $224,275 |