DigiPulse DGPT
Xếp hạng #?
01:32:41 07/11/2018
DigiPulse (DGPT)
Không hoạt động
Lịch sử giá DigiPulse (DGPT) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $7.32 | $8.25 | $5.76 | $6.14 | $29,045.30 | $8,612,948 |
| 2018-02-02 | $6.13 | $6.46 | $5.31 | $5.53 | $11,315.70 | $7,753,353 |
| 2018-02-03 | $5.55 | $6.62 | $5.09 | $6.04 | $16,335.10 | $8,474,801 |
| 2018-02-04 | $6.00 | $6.54 | $5.04 | $5.19 | $8,251.26 | $7,284,899 |
| 2018-02-05 | $5.14 | $5.72 | $3.04 | $3.73 | $14,560.00 | $5,235,359 |
| 2018-02-06 | $3.74 | $4.93 | $2.98 | $4.45 | $11,161.70 | $6,244,153 |
| 2018-02-07 | $4.41 | $5.29 | $4.29 | $4.64 | $9,266.69 | $6,507,050 |
| 2018-02-08 | $4.62 | $5.21 | $4.62 | $4.93 | $3,762.60 | $6,909,762 |
| 2018-02-09 | $4.94 | $5.51 | $4.54 | $5.35 | $15,364.60 | $7,502,785 |
| 2018-02-10 | $5.35 | $5.44 | $4.34 | $4.63 | $10,445.10 | $6,488,058 |
| 2018-02-11 | $4.62 | $4.85 | $4.13 | $4.67 | $1,070.84 | $6,553,014 |
| 2018-02-12 | $4.70 | $5.80 | $4.44 | $4.92 | $16,029.40 | $6,894,417 |
| 2018-02-13 | $4.92 | $5.61 | $4.48 | $4.95 | $15,989.00 | $6,938,222 |
| 2018-02-14 | $4.93 | $5.50 | $4.77 | $5.12 | $5,570.10 | $7,178,410 |
| 2018-02-15 | $5.12 | $6.11 | $5.03 | $5.63 | $10,200.20 | $7,896,871 |
| 2018-02-16 | $5.61 | $5.87 | $5.30 | $5.84 | $5,076.47 | $8,191,524 |
| 2018-02-17 | $5.84 | $6.40 | $5.55 | $5.80 | $9,733.50 | $8,138,097 |
| 2018-02-18 | $5.82 | $6.30 | $4.71 | $5.26 | $9,281.17 | $7,383,140 |
| 2018-02-19 | $5.24 | $5.88 | $4.62 | $5.47 | $7,299.78 | $7,666,108 |
| 2018-02-20 | $5.47 | $5.74 | $4.75 | $4.80 | $4,916.31 | $6,727,503 |
| 2018-02-21 | $4.79 | $5.31 | $3.66 | $4.76 | $17,768.30 | $6,673,277 |
| 2018-02-22 | $4.75 | $5.30 | $4.43 | $4.69 | $14,292.30 | $6,585,107 |
| 2018-02-23 | $4.69 | $5.11 | $4.43 | $4.84 | $5,977.79 | $6,789,345 |
| 2018-02-24 | $4.83 | $5.25 | $4.42 | $4.56 | $2,831.34 | $6,401,725 |
| 2018-02-25 | $4.56 | $5.04 | $4.40 | $4.99 | $6,272.94 | $6,996,642 |
| 2018-02-26 | $4.99 | $5.67 | $4.54 | $5.63 | $7,474.73 | $7,892,803 |
| 2018-02-27 | $5.64 | $5.66 | $4.85 | $4.98 | $8,763.93 | $6,990,947 |
| 2018-02-28 | $4.98 | $5.24 | $3.70 | $4.16 | $14,061.60 | $5,839,869 |