DigitalPrice DP
Xếp hạng #?
-
DigitalPrice (DP)
Không theo dõi
Lịch sử giá DigitalPrice (DP) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.01269 | $0.01274 | $0.006886 | $0.007020 | $70.59 | $138,863 |
| 2019-09-02 | $0.007019 | $0.01331 | $0.005294 | $0.01325 | $13.70 | $262,084 |
| 2019-09-03 | $0.01325 | $0.01374 | $0.01320 | $0.01369 | $0 | $270,798 |
| 2019-09-04 | $0.01369 | $0.01369 | $0.01325 | $0.01345 | $142.99 | $265,991 |
| 2019-09-05 | $0.01345 | $0.01349 | $0.004519 | $0.01131 | $200.93 | $223,761 |
| 2019-09-06 | $0.01131 | $0.01188 | $0.004673 | $0.01129 | $56.48 | $223,254 |
| 2019-09-07 | $0.01129 | $0.01133 | $0.01128 | $0.01130 | $0 | $223,489 |
| 2019-09-08 | $0.01130 | $0.01130 | $0.006451 | $0.006472 | $15.26 | $128,029 |
| 2019-09-09 | $0.006474 | $0.006482 | $0.006288 | $0.006378 | $0 | $126,162 |
| 2019-09-10 | $0.006378 | $0.006670 | $0.006378 | $0.006577 | $1.02 | $130,090 |
| 2019-09-11 | $0.006577 | $0.006933 | $0.006487 | $0.006920 | $4.18 | $136,888 |
| 2019-09-12 | $0.006927 | $0.007095 | $0.006858 | $0.007072 | $68.17 | $139,883 |
| 2019-09-13 | $0.007077 | $0.007097 | $0.004291 | $0.004349 | $186.84 | $86,033.04 |
| 2019-09-14 | $0.004347 | $0.004354 | $0.004335 | $0.004339 | $0 | $85,821.43 |
| 2019-09-15 | $0.004339 | $0.004339 | $0.004339 | $0.004339 | $0 | $85,821.43 |
| 2019-09-16 | $0.004339 | $0.006806 | $0.004339 | $0.006778 | $3.94 | $134,076 |
| 2019-09-17 | $0.006779 | $0.006787 | $0.006727 | $0.006782 | $0 | $134,152 |
| 2019-09-18 | $0.006782 | $0.006782 | $0.004075 | $0.004078 | $13.53 | $80,670.83 |
| 2019-09-19 | $0.004082 | $0.004088 | $0.003941 | $0.003968 | $0 | $78,481.60 |
| 2019-09-20 | $0.003968 | $0.003968 | $0.003968 | $0.003968 | $0 | $78,481.60 |
| 2019-09-21 | $0.003968 | $0.003968 | $0.003968 | $0.003968 | $0 | $78,481.60 |
| 2019-09-22 | $0.003968 | $0.01028 | $0.003968 | $0.01027 | $450.78 | $203,202 |
| 2019-09-23 | $0.01027 | $0.01055 | $0.006446 | $0.01030 | $126.08 | $203,786 |
| 2019-09-24 | $0.01030 | $0.01038 | $0.005045 | $0.005213 | $97.82 | $103,121 |
| 2019-09-25 | $0.005220 | $0.006533 | $0.005220 | $0.006519 | $200.86 | $128,955 |
| 2019-09-26 | $0.006519 | $0.008077 | $0.006519 | $0.007698 | $101.20 | $152,277 |
| 2019-09-27 | $0.007698 | $0.008128 | $0.003395 | $0.003463 | $159.54 | $68,493.70 |
| 2019-09-28 | $0.003463 | $0.003481 | $0.003403 | $0.003431 | $0 | $67,864.24 |
| 2019-09-29 | $0.003431 | $0.003431 | $0.003431 | $0.003431 | $0 | $67,864.24 |
| 2019-09-30 | $0.003431 | $0.003431 | $0.003431 | $0.003431 | $0 | $67,864.24 |