Dragonglass DGS
Xếp hạng #?
-
Dragonglass (DGS)
Không theo dõi
Lịch sử giá Dragonglass (DGS) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0002868 | $0.0002911 | $0.0002856 | $0.0002904 | $0 | $120,664 |
| 2019-04-02 | $0.0002904 | $0.0003927 | $0.0002904 | $0.0003898 | $1.13 | $164,540 |
| 2019-04-03 | $0.0003900 | $0.0004078 | $0.0001465 | $0.0001489 | $100.97 | $62,868.98 |
| 2019-04-04 | $0.0001490 | $0.0003036 | $0.0001447 | $0.0001474 | $5.40 | $62,223.63 |
| 2019-04-05 | $0.0001474 | $0.0003032 | $0.0001474 | $0.0003022 | $0.5038 | $127,555 |
| 2019-04-06 | $0.0003022 | $0.0003022 | $0.0002992 | $0.0003000 | $0 | $126,637 |
| 2019-04-07 | $0.0003000 | $0.0003136 | $0.0003000 | $0.0003116 | $7.37 | $131,529 |
| 2019-04-08 | $0.0003116 | $0.0003188 | $0.0001039 | $0.0001056 | $378.38 | $44,582.39 |
| 2019-04-09 | $0.0001056 | $0.0002092 | $0.0001042 | $0.0002078 | $8.83 | $87,717.37 |
| 2019-04-10 | $0.0002077 | $0.0002167 | $0.0002071 | $0.0002125 | $9.47 | $89,719.42 |
| 2019-04-11 | $0.0002126 | $0.0002136 | $0.0001500 | $0.0002022 | $2.31 | $85,341.21 |
| 2019-04-12 | $0.0002021 | $0.0002039 | $0.0001977 | $0.0002021 | $0 | $85,329.65 |
| 2019-04-13 | $0.0002021 | $0.0002021 | $0.0002021 | $0.0002021 | $0 | $85,329.65 |
| 2019-04-14 | $0.0002021 | $0.0002021 | $0.0001520 | $0.0001546 | $15.46 | $65,274.18 |
| 2019-04-15 | $0.0001546 | $0.0001555 | $0.0001540 | $0.0001543 | $0 | $65,127.40 |
| 2019-04-16 | $0.0001543 | $0.0002609 | $0.0001543 | $0.0002608 | $56.64 | $110,101 |
| 2019-04-17 | $0.0002607 | $0.0002629 | $0.0002078 | $0.0002092 | $1.74 | $90,072.73 |
| 2019-04-18 | $0.0002092 | $0.0002117 | $0.0001570 | $0.0001585 | $409.82 | $68,248.23 |
| 2019-04-19 | $0.0001585 | $0.0002663 | $0.0001563 | $0.0002642 | $0.5290 | $113,764 |
| 2019-04-20 | $0.0002643 | $0.0002664 | $0.0002639 | $0.0002664 | $0 | $114,713 |
| 2019-04-21 | $0.0002664 | $0.0002664 | $0.0002664 | $0.0002664 | $0 | $114,713 |
| 2019-04-22 | $0.0002664 | $0.0002664 | $0.0002664 | $0.0002664 | $0 | $114,713 |
| 2019-04-23 | $0.0002664 | $0.0002664 | $0.0002664 | $0.0002664 | $0 | $114,713 |
| 2019-04-24 | $0.0002664 | $0.0002664 | $0.0002664 | $0.0002664 | $0 | $114,713 |
| 2019-04-25 | $0.0002664 | $0.0002757 | $0.0002551 | $0.0002590 | $7.23 | $111,534 |
| 2019-04-26 | $0.0002599 | $0.0002686 | $0.0002569 | $0.0002651 | $0 | $114,120 |
| 2019-04-27 | $0.0002651 | $0.0002651 | $0.0002651 | $0.0002651 | $0 | $114,120 |
| 2019-04-28 | $0.0002651 | $0.0002651 | $0.0002651 | $0.0002651 | $0 | $114,124 |
| 2019-04-29 | $0.0002651 | $0.0002651 | $0.0002599 | $0.0002621 | $5.23 | $112,842 |
| 2019-04-30 | $0.0002621 | $0.0002679 | $0.0001603 | $0.0001605 | $321.79 | $70,790.83 |