DigiPulse DGPT
Xếp hạng #?
01:32:41 07/11/2018
DigiPulse (DGPT)
Không hoạt động
Lịch sử giá DigiPulse (DGPT) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $4.17 | $4.47 | $3.81 | $4.04 | $12,869.20 | $5,670,290 |
| 2018-03-02 | $4.03 | $5.78 | $3.94 | $4.86 | $36,309.60 | $6,811,030 |
| 2018-03-03 | $4.85 | $4.98 | $4.06 | $4.10 | $11,629.30 | $5,755,332 |
| 2018-03-04 | $4.10 | $4.45 | $4.08 | $4.45 | $6,478.04 | $6,246,663 |
| 2018-03-05 | $4.45 | $4.47 | $4.12 | $4.32 | $5,964.61 | $6,061,585 |
| 2018-03-06 | $4.31 | $4.31 | $3.01 | $3.23 | $24,380.30 | $4,532,033 |
| 2018-03-07 | $3.26 | $4.21 | $3.03 | $3.59 | $22,799.20 | $5,028,624 |
| 2018-03-08 | $3.58 | $4.07 | $2.88 | $3.06 | $6,011.48 | $4,297,539 |
| 2018-03-09 | $3.05 | $3.45 | $2.76 | $3.17 | $4,062.75 | $4,450,188 |
| 2018-03-10 | $3.18 | $3.45 | $2.85 | $2.87 | $3,923.39 | $4,031,233 |
| 2018-03-11 | $2.94 | $3.29 | $2.76 | $3.07 | $1,280.90 | $4,307,806 |
| 2018-03-12 | $3.06 | $3.20 | $1.53 | $3.09 | $31,488.90 | $4,329,407 |
| 2018-03-13 | $3.09 | $3.63 | $2.43 | $2.86 | $27,192.40 | $4,012,901 |
| 2018-03-14 | $2.82 | $3.06 | $2.07 | $2.22 | $12,591.20 | $3,119,054 |
| 2018-03-15 | $2.22 | $2.31 | $1.97 | $2.21 | $10,752.50 | $3,099,767 |
| 2018-03-16 | $2.21 | $2.30 | $1.88 | $1.97 | $4,613.38 | $2,769,025 |
| 2018-03-17 | $1.98 | $2.30 | $1.75 | $1.79 | $4,097.45 | $2,510,658 |
| 2018-03-18 | $1.79 | $2.24 | $1.41 | $2.21 | $9,432.84 | $3,106,710 |
| 2018-03-19 | $2.21 | $2.27 | $1.77 | $1.77 | $2,926.84 | $2,482,381 |
| 2018-03-20 | $1.83 | $2.14 | $1.77 | $1.83 | $3,767.04 | $2,570,943 |
| 2018-03-21 | $1.84 | $2.16 | $1.83 | $1.91 | $779.48 | $2,681,373 |
| 2018-03-22 | $1.91 | $2.09 | $1.64 | $1.83 | $3,296.02 | $2,562,345 |
| 2018-03-23 | $1.83 | $1.83 | $1.52 | $1.67 | $5,226.32 | $2,344,908 |
| 2018-03-24 | $1.70 | $1.80 | $1.56 | $1.64 | $3,024.36 | $2,303,754 |
| 2018-03-25 | $1.62 | $1.80 | $1.47 | $1.55 | $7,733.42 | $2,174,795 |
| 2018-03-26 | $1.55 | $1.72 | $1.46 | $1.51 | $2,709.59 | $2,122,589 |
| 2018-03-27 | $1.51 | $1.52 | $1.22 | $1.40 | $5,105.02 | $1,963,698 |
| 2018-03-28 | $1.40 | $1.56 | $1.10 | $1.23 | $10,338.90 | $1,722,472 |
| 2018-03-29 | $1.23 | $2.91 | $1.12 | $1.47 | $39,482.90 | $2,057,436 |
| 2018-03-30 | $1.46 | $2.10 | $1.40 | $1.46 | $17,812.60 | $2,042,793 |
| 2018-03-31 | $1.46 | $2.06 | $1.46 | $1.65 | $7,593.88 | $2,315,999 |