DigiPulse DGPT
Xếp hạng #?
01:32:41 07/11/2018
DigiPulse (DGPT)
Không hoạt động
Lịch sử giá DigiPulse (DGPT) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $1.58 | $1.91 | $1.43 | $1.69 | $12,285.20 | $2,369,763 |
| 2018-01-02 | $1.69 | $2.67 | $1.48 | $2.56 | $28,059.50 | $3,586,498 |
| 2018-01-03 | $2.55 | $4.02 | $2.51 | $3.95 | $33,771.60 | $5,544,010 |
| 2018-01-04 | $3.97 | $4.89 | $3.50 | $3.81 | $54,452.70 | $5,344,022 |
| 2018-01-05 | $3.86 | $4.81 | $3.58 | $4.33 | $28,938.40 | $6,069,454 |
| 2018-01-06 | $4.33 | $4.33 | $3.21 | $3.84 | $15,336.40 | $5,381,248 |
| 2018-01-07 | $3.83 | $4.92 | $3.62 | $4.70 | $28,531.90 | $6,598,937 |
| 2018-01-08 | $4.90 | $9.01 | $4.88 | $7.33 | $114,798 | $10,282,736 |
| 2018-01-09 | $7.31 | $7.44 | $5.54 | $6.25 | $46,297.90 | $8,771,137 |
| 2018-01-10 | $6.26 | $6.41 | $5.54 | $6.31 | $17,959.80 | $8,851,284 |
| 2018-01-11 | $6.30 | $7.02 | $5.51 | $6.25 | $31,902.30 | $8,768,781 |
| 2018-01-12 | $6.29 | $7.17 | $6.11 | $6.86 | $66,992.20 | $9,626,272 |
| 2018-01-13 | $6.85 | $14.42 | $6.68 | $11.87 | $379,052 | $16,649,634 |
| 2018-01-14 | $11.88 | $14.04 | $5.34 | $8.50 | $237,069 | $11,915,537 |
| 2018-01-15 | $8.46 | $11.84 | $8.01 | $8.08 | $59,617.80 | $11,328,475 |
| 2018-01-16 | $8.12 | $8.97 | $5.65 | $7.45 | $46,186.90 | $10,442,890 |
| 2018-01-17 | $5.81 | $7.73 | $4.84 | $5.87 | $27,831.30 | $8,226,899 |
| 2018-01-18 | $5.89 | $8.96 | $4.83 | $7.42 | $61,405.20 | $10,409,184 |
| 2018-01-19 | $7.34 | $7.92 | $6.42 | $7.80 | $47,448.30 | $10,946,284 |
| 2018-01-20 | $7.88 | $9.99 | $7.80 | $9.07 | $86,315.70 | $12,727,273 |
| 2018-01-21 | $9.09 | $9.46 | $7.89 | $9.29 | $61,708.70 | $13,034,129 |
| 2018-01-22 | $10.47 | $10.76 | $7.62 | $9.03 | $86,011.40 | $12,669,569 |
| 2018-01-23 | $8.99 | $11.51 | $7.82 | $9.02 | $105,656 | $12,650,577 |
| 2018-01-24 | $9.02 | $11.63 | $8.73 | $10.01 | $76,127.10 | $14,034,549 |
| 2018-01-25 | $9.94 | $11.37 | $8.70 | $9.04 | $75,957.50 | $12,673,412 |
| 2018-01-26 | $9.01 | $9.51 | $8.05 | $8.73 | $23,296.20 | $12,242,899 |
| 2018-01-27 | $8.72 | $9.15 | $6.96 | $7.58 | $13,780.90 | $10,626,537 |
| 2018-01-28 | $7.62 | $8.75 | $7.18 | $8.03 | $16,203.10 | $11,269,242 |
| 2018-01-29 | $8.03 | $8.24 | $7.39 | $7.64 | $27,519.80 | $10,718,130 |
| 2018-01-30 | $8.45 | $8.94 | $7.02 | $7.02 | $16,196.70 | $9,839,908 |
| 2018-01-31 | $7.03 | $8.04 | $5.66 | $7.30 | $63,128.80 | $10,238,441 |