DigiPulse DGPT
Xếp hạng #?
01:32:41 07/11/2018
DigiPulse (DGPT)
Không hoạt động
Lịch sử giá DigiPulse (DGPT) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $1.65 | $2.09 | $1.42 | $1.77 | $24,011.90 | $2,476,868 |
| 2018-04-02 | $1.77 | $1.99 | $1.60 | $1.77 | $11,994.10 | $2,476,742 |
| 2018-04-03 | $1.77 | $2.60 | $1.76 | $2.29 | $23,544.30 | $3,206,438 |
| 2018-04-04 | $2.28 | $3.39 | $2.28 | $2.68 | $65,890.50 | $3,762,880 |
| 2018-04-05 | $2.68 | $3.42 | $2.40 | $3.39 | $58,979.90 | $4,761,897 |
| 2018-04-06 | $3.38 | $3.41 | $2.70 | $3.16 | $28,973.30 | $4,432,291 |
| 2018-04-07 | $3.16 | $3.43 | $2.51 | $2.69 | $34,173.00 | $3,773,442 |
| 2018-04-08 | $2.69 | $2.81 | $2.07 | $2.30 | $51,822.30 | $3,224,462 |
| 2018-04-09 | $2.30 | $2.81 | $1.86 | $2.16 | $54,026.60 | $3,026,788 |
| 2018-04-10 | $2.16 | $2.22 | $1.99 | $2.12 | $16,239.40 | $2,978,383 |
| 2018-04-11 | $2.13 | $2.49 | $2.09 | $2.15 | $28,656.60 | $3,020,308 |
| 2018-04-12 | $2.15 | $2.46 | $1.93 | $2.18 | $31,326.40 | $3,058,993 |
| 2018-04-13 | $2.18 | $2.52 | $1.69 | $2.43 | $50,037.30 | $3,404,126 |
| 2018-04-14 | $2.67 | $3.05 | $1.85 | $2.51 | $56,338.80 | $3,520,209 |
| 2018-04-15 | $2.51 | $3.25 | $2.43 | $2.80 | $69,416.80 | $3,931,758 |
| 2018-04-16 | $2.80 | $3.81 | $2.65 | $3.46 | $144,079 | $4,858,652 |
| 2018-04-17 | $3.57 | $3.61 | $3.15 | $3.23 | $50,984.80 | $4,537,208 |
| 2018-04-18 | $3.24 | $4.19 | $3.17 | $4.18 | $70,174.50 | $5,861,961 |
| 2018-04-19 | $4.49 | $4.49 | $3.67 | $4.31 | $57,207.70 | $6,045,777 |
| 2018-04-20 | $4.31 | $5.36 | $3.82 | $5.21 | $196,732 | $7,314,550 |
| 2018-04-21 | $5.22 | $5.69 | $4.12 | $4.16 | $102,920 | $5,837,092 |
| 2018-04-22 | $4.16 | $5.24 | $4.13 | $4.17 | $81,848.90 | $5,852,718 |
| 2018-04-23 | $4.16 | $4.24 | $3.30 | $3.96 | $169,676 | $5,559,804 |
| 2018-04-24 | $3.97 | $4.26 | $3.09 | $4.00 | $98,885.00 | $5,616,681 |
| 2018-04-25 | $3.69 | $3.71 | $2.41 | $2.82 | $120,253 | $3,949,530 |
| 2018-04-26 | $2.84 | $3.39 | $2.61 | $2.75 | $43,914.80 | $3,855,062 |
| 2018-04-27 | $2.75 | $2.96 | $2.48 | $2.68 | $35,582.80 | $3,765,966 |
| 2018-04-28 | $2.68 | $2.73 | $2.21 | $2.47 | $55,097.90 | $3,465,969 |
| 2018-04-29 | $2.47 | $2.77 | $2.35 | $2.36 | $31,073.90 | $3,312,548 |
| 2018-04-30 | $2.36 | $2.91 | $2.30 | $2.86 | $46,553.80 | $4,014,163 |