DigiPulse DGPT
Xếp hạng #?
01:32:41 07/11/2018
DigiPulse (DGPT)
Không hoạt động
Lịch sử giá DigiPulse (DGPT) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $1.51 | $1.54 | $1.22 | $1.39 | $12,905.10 | $3,143,366 |
| 2018-06-02 | $1.39 | $1.67 | $1.37 | $1.46 | $4,141.74 | $3,301,424 |
| 2018-06-03 | $1.46 | $1.53 | $1.32 | $1.33 | $5,249.04 | $2,999,338 |
| 2018-06-04 | $1.33 | $1.43 | $1.21 | $1.26 | $1,660.41 | $2,848,906 |
| 2018-06-05 | $1.26 | $1.28 | $1.11 | $1.26 | $1,911.46 | $2,859,609 |
| 2018-06-06 | $1.26 | $1.45 | $1.23 | $1.26 | $3,633.37 | $2,840,443 |
| 2018-06-07 | $1.26 | $1.56 | $1.26 | $1.49 | $2,544.36 | $3,374,580 |
| 2018-06-08 | $1.49 | $1.50 | $1.22 | $1.25 | $4,232.93 | $2,832,998 |
| 2018-06-09 | $1.25 | $1.48 | $1.22 | $1.35 | $4,444.96 | $3,057,900 |
| 2018-06-10 | $1.35 | $1.91 | $1.06 | $1.09 | $13,230.60 | $2,473,030 |
| 2018-06-11 | $1.09 | $1.16 | $1.09 | $1.14 | $1,793.04 | $2,574,676 |
| 2018-06-12 | $1.14 | $1.27 | $1.07 | $1.11 | $2,132.98 | $2,522,246 |
| 2018-06-13 | $1.12 | $1.16 | $0.9791 | $1.04 | $1,967.09 | $2,357,355 |
| 2018-06-14 | $1.04 | $1.07 | $0.9535 | $1.03 | $1,648.73 | $2,332,124 |
| 2018-06-15 | $1.03 | $1.03 | $0.8284 | $0.9460 | $2,002.03 | $2,140,582 |
| 2018-06-16 | $0.9426 | $0.9503 | $0.7647 | $0.8741 | $3,085.71 | $1,977,851 |
| 2018-06-17 | $0.8763 | $1.33 | $0.8356 | $1.31 | $151.76 | $2,966,459 |
| 2018-06-18 | $1.31 | $1.31 | $0.8365 | $1.11 | $1,894.55 | $2,514,009 |
| 2018-06-19 | $1.11 | $1.18 | $1.06 | $1.18 | $2,484.60 | $2,674,126 |
| 2018-06-20 | $1.18 | $1.18 | $1.01 | $1.04 | $1,147.28 | $2,355,115 |
| 2018-06-21 | $1.04 | $1.12 | $0.9669 | $0.9689 | $178.36 | $2,192,430 |
| 2018-06-22 | $0.9679 | $0.9693 | $0.8227 | $0.8751 | $397.64 | $1,980,146 |
| 2018-06-23 | $0.8752 | $0.9386 | $0.7580 | $0.7592 | $1,322.57 | $1,717,852 |
| 2018-06-24 | $0.7591 | $0.8809 | $0.7500 | $0.8729 | $370.22 | $1,975,116 |
| 2018-06-25 | $0.8712 | $0.9171 | $0.7910 | $0.8262 | $542.04 | $1,869,506 |
| 2018-06-26 | $0.8262 | $0.8573 | $0.7656 | $0.8313 | $433.10 | $1,881,164 |
| 2018-06-27 | $0.8310 | $0.8358 | $0.7498 | $0.8052 | $486.33 | $1,822,059 |
| 2018-06-28 | $0.8055 | $0.8431 | $0.7315 | $0.7356 | $449.86 | $1,664,558 |
| 2018-06-29 | $0.7361 | $0.9154 | $0.7268 | $0.8953 | $827.74 | $2,025,970 |
| 2018-06-30 | $0.8965 | $0.9389 | $0.7816 | $0.8152 | $2,211.37 | $1,844,556 |