DigitalPrice DP
Xếp hạng #?
-
DigitalPrice (DP)
Không theo dõi
Lịch sử giá DigitalPrice (DP) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.006050 | $0.006275 | $0.005951 | $0.006244 | $4.31 | $123,502 |
| 2019-08-02 | $0.006244 | $0.006423 | $0.004358 | $0.006418 | $105.52 | $126,949 |
| 2019-08-03 | $0.006416 | $0.006829 | $0.004399 | $0.004438 | $61.36 | $87,787.21 |
| 2019-08-04 | $0.004439 | $0.004461 | $0.002508 | $0.002524 | $22.79 | $49,917.74 |
| 2019-08-05 | $0.002523 | $0.002735 | $0.002521 | $0.002701 | $0 | $53,434.22 |
| 2019-08-06 | $0.002701 | $0.002701 | $0.002365 | $0.002410 | $48.67 | $47,667.52 |
| 2019-08-07 | $0.002409 | $0.002531 | $0.002401 | $0.002468 | $0 | $48,823.24 |
| 2019-08-08 | $0.002468 | $0.002468 | $0.002468 | $0.002468 | $0 | $48,823.24 |
| 2019-08-09 | $0.002468 | $0.003102 | $0.002468 | $0.002847 | $86.98 | $56,309.39 |
| 2019-08-10 | $0.002847 | $0.005842 | $0.002376 | $0.002383 | $208.72 | $47,147.11 |
| 2019-08-11 | $0.002383 | $0.005642 | $0.002379 | $0.005641 | $9.09 | $111,581 |
| 2019-08-12 | $0.005643 | $0.005644 | $0.005547 | $0.005584 | $0 | $110,463 |
| 2019-08-13 | $0.005584 | $0.005584 | $0.002479 | $0.005114 | $7.03 | $101,166 |
| 2019-08-14 | $0.005114 | $0.005116 | $0.004897 | $0.004933 | $0 | $97,573.00 |
| 2019-08-15 | $0.004933 | $0.004933 | $0.002508 | $0.002682 | $5.49 | $53,046.65 |
| 2019-08-16 | $0.002682 | $0.002706 | $0.002610 | $0.002614 | $0 | $51,705.53 |
| 2019-08-17 | $0.002614 | $0.002614 | $0.002614 | $0.002614 | $0 | $51,705.53 |
| 2019-08-18 | $0.002614 | $0.004089 | $0.002614 | $0.004030 | $1.12 | $79,724.27 |
| 2019-08-19 | $0.004032 | $0.006878 | $0.002802 | $0.006878 | $123.29 | $136,043 |
| 2019-08-20 | $0.006879 | $0.006891 | $0.004246 | $0.004305 | $20.09 | $85,164.35 |
| 2019-08-21 | $0.004304 | $0.004320 | $0.004047 | $0.004071 | $0 | $80,529.37 |
| 2019-08-22 | $0.004071 | $0.004071 | $0.004071 | $0.004071 | $0 | $80,529.37 |
| 2019-08-23 | $0.004071 | $0.006470 | $0.004071 | $0.006453 | $5.97 | $127,637 |
| 2019-08-24 | $0.006452 | $0.006458 | $0.006401 | $0.006416 | $0 | $126,920 |
| 2019-08-25 | $0.006416 | $0.006416 | $0.006416 | $0.006416 | $0 | $126,920 |
| 2019-08-26 | $0.006416 | $0.006416 | $0.003999 | $0.004043 | $3.23 | $79,982.60 |
| 2019-08-27 | $0.004045 | $0.005528 | $0.003931 | $0.005502 | $1.46 | $108,826 |
| 2019-08-28 | $0.005503 | $0.005543 | $0.005266 | $0.005276 | $0 | $104,355 |
| 2019-08-29 | $0.005276 | $0.006296 | $0.005223 | $0.006274 | $149.19 | $124,099 |
| 2019-08-30 | $0.006274 | $0.01328 | $0.002843 | $0.01294 | $992.72 | $256,014 |
| 2019-08-31 | $0.01295 | $0.01303 | $0.01256 | $0.01269 | $2.54 | $251,105 |