DigiPulse DGPT
Xếp hạng #?
01:32:41 07/11/2018
DigiPulse (DGPT)
Không hoạt động
Lịch sử giá DigiPulse (DGPT) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $1.15 | $1.31 | $1.05 | $1.30 | $1,483.36 | $2,948,492 |
| 2018-08-02 | $1.30 | $1.34 | $0.2886 | $0.3269 | $54,336.10 | $739,743 |
| 2018-08-03 | $0.3606 | $0.4188 | $0.2551 | $0.2725 | $31,174.30 | $616,655 |
| 2018-08-04 | $0.2729 | $0.3056 | $0.2110 | $0.2333 | $7,126.73 | $527,835 |
| 2018-08-05 | $0.2334 | $0.2484 | $0.1958 | $0.2401 | $5,905.21 | $543,295 |
| 2018-08-06 | $0.2404 | $0.2706 | $0.2071 | $0.2178 | $5,448.93 | $492,950 |
| 2018-08-07 | $0.2178 | $0.3091 | $0.2178 | $0.2678 | $4,001.15 | $606,068 |
| 2018-08-08 | $0.2679 | $0.2859 | $0.1820 | $0.2115 | $4,077.44 | $478,565 |
| 2018-08-09 | $0.2120 | $0.2733 | $0.1921 | $0.2403 | $2,215.55 | $543,861 |
| 2018-08-10 | $0.2401 | $0.3171 | $0.2180 | $0.2191 | $1,838.09 | $495,823 |
| 2018-08-11 | $0.2189 | $0.2797 | $0.2181 | $0.2501 | $2,808.02 | $565,964 |
| 2018-08-12 | $0.2493 | $0.3049 | $0.2260 | $0.2474 | $1,685.80 | $559,809 |
| 2018-08-13 | $0.2474 | $0.2765 | $0.2474 | $0.2593 | $1,006.58 | $586,795 |
| 2018-08-14 | $0.2591 | $0.2673 | $0.1887 | $0.1930 | $1,775.78 | $436,662 |
| 2018-08-15 | $0.1930 | $0.2647 | $0.1930 | $0.2272 | $1,168.51 | $514,206 |
| 2018-08-16 | $0.2269 | $0.2332 | $0.1977 | $0.2306 | $1,459.92 | $521,728 |
| 2018-08-17 | $0.2306 | $0.2663 | $0.2035 | $0.2138 | $1,648.32 | $483,690 |
| 2018-08-18 | $0.2142 | $0.2378 | $0.1984 | $0.2048 | $998.62 | $463,535 |
| 2018-08-19 | $0.2049 | $0.2227 | $0.2008 | $0.2068 | $650.25 | $468,027 |
| 2018-08-20 | $0.2065 | $0.2133 | $0.1945 | $0.1950 | $629.47 | $441,149 |
| 2018-08-21 | $0.1947 | $0.2106 | $0.1639 | $0.2068 | $1,175.89 | $467,887 |
| 2018-08-22 | $0.2068 | $0.2174 | $0.1639 | $0.1657 | $422.39 | $374,969 |
| 2018-08-23 | $0.1658 | $0.2044 | $0.09075 | $0.1370 | $3,950.56 | $310,098 |
| 2018-08-24 | $0.1372 | $0.1632 | $0.09136 | $0.1408 | $1,015.71 | $318,579 |
| 2018-08-25 | $0.1405 | $0.1452 | $0.1141 | $0.1313 | $642.24 | $297,130 |
| 2018-08-26 | $0.1316 | $0.1693 | $0.1206 | $0.1552 | $548.81 | $351,254 |
| 2018-08-27 | $0.1552 | $0.2088 | $0.09843 | $0.09986 | $791.24 | $225,968 |
| 2018-08-28 | $0.1003 | $0.1005 | $0.07450 | $0.07712 | $1,486.87 | $174,511 |
| 2018-08-29 | $0.07710 | $0.07722 | $0.07476 | $0.07518 | $1,114.35 | $170,108 |
| 2018-08-30 | $0.07522 | $0.07572 | $0.07462 | $0.07472 | $21.31 | $169,075 |
| 2018-08-31 | $0.07472 | $0.1507 | $0.07472 | $0.1500 | $525.81 | $339,438 |