DigiPulse DGPT
Xếp hạng #?
01:32:41 07/11/2018
DigiPulse (DGPT)
Không hoạt động
Lịch sử giá DigiPulse (DGPT) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $1.28 | $1.36 | $0.9568 | $1.13 | $2,515.78 | $0 |
| 2017-12-02 | $1.13 | $1.47 | $0.6767 | $1.47 | $11,415.70 | $0 |
| 2017-12-03 | $1.47 | $1.81 | $0.8593 | $1.16 | $4,060.97 | $0 |
| 2017-12-04 | $1.16 | $1.40 | $0.8536 | $1.17 | $4,171.70 | $0 |
| 2017-12-05 | $1.17 | $1.28 | $0.8006 | $0.8655 | $2,581.63 | $0 |
| 2017-12-06 | $0.8639 | $1.76 | $0.8639 | $1.76 | $3,362.27 | $0 |
| 2017-12-07 | $1.67 | $2.69 | $1.37 | $1.40 | $6,400.81 | $0 |
| 2017-12-08 | $1.39 | $1.44 | $1.08 | $1.15 | $1,344.47 | $0 |
| 2017-12-09 | $1.07 | $1.19 | $0.9523 | $0.9550 | $4,773.59 | $0 |
| 2017-12-10 | $0.9581 | $1.12 | $0.8712 | $1.07 | $1,351.93 | $0 |
| 2017-12-11 | $1.07 | $1.34 | $0.7260 | $0.8469 | $2,591.87 | $0 |
| 2017-12-12 | $0.8417 | $1.68 | $0.8063 | $1.57 | $6,943.04 | $2,202,077 |
| 2017-12-13 | $1.57 | $1.98 | $1.19 | $1.23 | $8,064.58 | $1,723,313 |
| 2017-12-14 | $1.23 | $1.94 | $0.9408 | $1.57 | $3,753.95 | $2,208,389 |
| 2017-12-15 | $1.58 | $1.78 | $1.10 | $1.77 | $11,707.20 | $2,479,926 |
| 2017-12-16 | $1.77 | $1.84 | $1.21 | $1.47 | $2,169.63 | $2,067,395 |
| 2017-12-17 | $1.47 | $1.76 | $1.03 | $1.38 | $15,953.70 | $1,929,740 |
| 2017-12-18 | $1.37 | $1.72 | $1.13 | $1.50 | $5,902.84 | $2,107,791 |
| 2017-12-19 | $1.50 | $1.87 | $1.35 | $1.41 | $1,834.59 | $1,977,346 |
| 2017-12-20 | $1.41 | $1.75 | $1.25 | $1.29 | $1,377.45 | $1,813,237 |
| 2017-12-21 | $1.29 | $1.42 | $1.25 | $1.42 | $2,581.89 | $1,996,604 |
| 2017-12-22 | $1.43 | $1.98 | $1.03 | $1.80 | $3,162.58 | $2,521,276 |
| 2017-12-23 | $1.81 | $20.52 | $1.58 | $1.97 | $144,415 | $2,757,242 |
| 2017-12-24 | $1.96 | $3.23 | $1.43 | $2.10 | $239,021 | $2,943,934 |
| 2017-12-25 | $2.13 | $2.34 | $1.65 | $1.68 | $8,823.49 | $2,361,136 |
| 2017-12-26 | $1.53 | $2.26 | $1.53 | $2.22 | $9,219.79 | $3,118,801 |
| 2017-12-27 | $2.25 | $2.25 | $1.57 | $1.69 | $7,012.98 | $2,366,270 |
| 2017-12-28 | $1.68 | $2.11 | $1.39 | $1.82 | $10,699.10 | $2,555,935 |
| 2017-12-29 | $1.84 | $2.22 | $1.69 | $2.17 | $2,206.79 | $3,047,519 |
| 2017-12-30 | $2.17 | $2.17 | $1.61 | $1.75 | $5,704.08 | $2,454,019 |
| 2017-12-31 | $1.73 | $1.86 | $1.42 | $1.59 | $9,112.53 | $2,226,988 |