DigiPulse DGPT
Xếp hạng #?
01:32:41 07/11/2018
DigiPulse (DGPT)
Không hoạt động
Lịch sử giá DigiPulse (DGPT) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.1500 | $0.1572 | $0.1476 | $0.1476 | $272.30 | $333,912 |
| 2018-09-02 | $0.1476 | $0.1495 | $0.04377 | $0.04414 | $52.93 | $99,870.90 |
| 2018-09-03 | $0.04417 | $0.04429 | $0.04312 | $0.04341 | $59.92 | $98,227.64 |
| 2018-09-04 | $0.04341 | $0.04341 | $0.04341 | $0.04341 | $326.07 | $98,227.64 |
| 2018-09-05 | $0.04341 | $0.04341 | $0.04341 | $0.04341 | $95.62 | $98,227.64 |
| 2018-09-06 | $0.04341 | $0.1154 | $0.04341 | $0.1149 | $102.12 | $259,925 |
| 2018-09-07 | $0.1150 | $0.1167 | $0.1143 | $0.1146 | $10.22 | $259,377 |
| 2018-09-08 | $0.1146 | $0.1146 | $0.1146 | $0.1146 | $815.08 | $259,377 |
| 2018-09-09 | $0.1146 | $0.1146 | $0.1146 | $0.1146 | $31.52 | $259,377 |
| 2018-09-10 | $0.02382 | $0.02390 | $0.02300 | $0.02382 | $75.35 | $53,889.60 |
| 2018-09-11 | $0.02385 | $0.09783 | $0.02377 | $0.09251 | $212.09 | $209,333 |
| 2018-09-12 | $0.09250 | $0.09276 | $0.08519 | $0.08530 | $182.42 | $193,027 |
| 2018-09-13 | $0.08530 | $0.08530 | $0.08530 | $0.08530 | $8.92 | $193,027 |
| 2018-09-14 | $0.08530 | $0.08530 | $0.08530 | $0.08530 | $9.08 | $193,027 |
| 2018-09-17 | $0.08530 | $0.08530 | $0.08530 | $0.08530 | $22.26 | $193,027 |
| 2018-09-18 | $0.08530 | $0.08530 | $0.08530 | $0.08530 | $23.36 | $193,027 |
| 2018-09-19 | $0.08530 | $0.08530 | $0.08530 | $0.08530 | $8.40 | $193,027 |
| 2018-09-24 | $0.08530 | $0.08530 | $0.08530 | $0.08530 | $148.25 | $193,027 |
| 2018-09-25 | $0.08530 | $0.08530 | $0.08530 | $0.08530 | $136.87 | $193,027 |
| 2018-09-29 | $0.08530 | $0.08530 | $0.08530 | $0.08530 | $17.33 | $193,027 |
| 2018-09-30 | $0.08530 | $0.08530 | $0.08530 | $0.08530 | $17.29 | $193,027 |