DigiPulse DGPT
Xếp hạng #?
01:32:41 07/11/2018
DigiPulse (DGPT)
Không hoạt động
Lịch sử giá DigiPulse (DGPT) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.8153 | $0.8310 | $0.7801 | $0.8250 | $1,036.99 | $1,866,740 |
| 2018-07-02 | $0.8251 | $0.8788 | $0.8165 | $0.8589 | $1,279.16 | $1,943,502 |
| 2018-07-03 | $0.8549 | $0.8736 | $0.8000 | $0.8000 | $1,316.41 | $1,810,186 |
| 2018-07-04 | $0.7997 | $0.8009 | $0.5948 | $0.7020 | $2,221.59 | $1,588,530 |
| 2018-07-05 | $0.7035 | $0.7912 | $0.6895 | $0.6895 | $159.26 | $1,560,134 |
| 2018-07-06 | $0.6895 | $0.7542 | $0.6046 | $0.6864 | $2,382.83 | $1,553,277 |
| 2018-07-07 | $0.6853 | $0.6862 | $0.5588 | $0.6070 | $967.52 | $1,373,519 |
| 2018-07-08 | $0.6063 | $0.6615 | $0.6042 | $0.6543 | $270.53 | $1,480,666 |
| 2018-07-09 | $0.6542 | $0.7230 | $0.4909 | $0.4930 | $865.49 | $1,115,622 |
| 2018-07-10 | $0.4927 | $0.5395 | $0.4209 | $0.4273 | $252.36 | $966,853 |
| 2018-07-11 | $0.4273 | $0.6748 | $0.4154 | $0.4921 | $7,478.14 | $1,113,590 |
| 2018-07-12 | $0.4920 | $0.4920 | $0.4057 | $0.4763 | $1,178.97 | $1,077,736 |
| 2018-07-13 | $0.4767 | $0.4782 | $0.3723 | $0.4368 | $515.13 | $988,393 |
| 2018-07-14 | $0.4356 | $0.4499 | $0.3795 | $0.4492 | $168.00 | $1,016,370 |
| 2018-07-15 | $0.4490 | $0.4840 | $0.4081 | $0.4253 | $318.02 | $962,400 |
| 2018-07-16 | $0.4258 | $0.4678 | $0.3817 | $0.4314 | $1,344.36 | $976,124 |
| 2018-07-17 | $0.4303 | $0.5180 | $0.3303 | $0.4900 | $1,112.01 | $1,108,815 |
| 2018-07-18 | $0.4898 | $0.4953 | $0.3384 | $0.3804 | $870.72 | $860,870 |
| 2018-07-19 | $0.3803 | $0.9610 | $0.3453 | $0.9610 | $6,899.01 | $2,174,596 |
| 2018-07-20 | $0.9545 | $1.54 | $0.9528 | $1.18 | $65,071.00 | $2,676,502 |
| 2018-07-21 | $1.25 | $1.53 | $1.18 | $1.44 | $28,687.90 | $3,269,246 |
| 2018-07-22 | $1.47 | $1.58 | $1.42 | $1.48 | $27,298.80 | $3,346,476 |
| 2018-07-23 | $1.48 | $1.92 | $1.47 | $1.72 | $37,639.80 | $3,891,950 |
| 2018-07-24 | $1.72 | $2.16 | $1.65 | $2.16 | $17,316.80 | $4,882,520 |
| 2018-07-25 | $2.12 | $2.17 | $1.60 | $1.79 | $27,804.70 | $4,052,248 |
| 2018-07-26 | $1.79 | $1.79 | $1.52 | $1.53 | $13,372.40 | $3,456,585 |
| 2018-07-27 | $1.53 | $1.63 | $1.49 | $1.54 | $14,227.70 | $3,490,369 |
| 2018-07-28 | $1.55 | $1.65 | $1.54 | $1.62 | $4,203.84 | $3,659,061 |
| 2018-07-29 | $1.62 | $1.63 | $1.31 | $1.31 | $12,632.20 | $2,974,356 |
| 2018-07-30 | $1.32 | $1.32 | $1.10 | $1.16 | $3,641.41 | $2,625,951 |
| 2018-07-31 | $1.16 | $1.16 | $1.07 | $1.15 | $1,329.29 | $2,607,102 |