Lịch sử giá DigiPulse (DGPT) Tháng 05/2018

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2018-05-01	$2.86	$2.86	$2.18	$2.30	$27,499.50	$3,223,158
2018-05-02	$2.29	$2.36	$1.85	$1.96	$78,532.80	$2,754,704
2018-05-03	$1.96	$2.29	$1.84	$2.04	$65,365.90	$2,862,819
2018-05-04	$2.04	$2.09	$1.74	$1.97	$44,214.80	$2,756,934
2018-05-05	$1.96	$2.00	$1.85	$1.88	$10,260.40	$2,640,038
2018-05-06	$1.88	$1.98	$1.53	$1.96	$20,143.30	$2,750,089
2018-05-07	$1.96	$1.99	$1.69	$1.82	$7,910.29	$2,546,215
2018-05-08	$1.82	$1.86	$1.54	$1.67	$4,983.20	$2,338,848
2018-05-09	$1.66	$1.70	$1.55	$1.55	$4,820.05	$2,175,918
2018-05-10	$1.55	$1.83	$1.55	$1.55	$6,687.77	$2,169,465
2018-05-11	$1.55	$1.59	$1.34	$1.35	$4,426.06	$1,894,730
2018-05-12	$1.35	$3.56	$1.34	$2.37	$103,892	$3,326,182
2018-05-13	$2.38	$3.64	$2.07	$2.25	$995,826	$3,161,385
2018-05-14	$2.25	$2.35	$1.89	$2.08	$60,334.40	$2,911,238
2018-05-15	$2.07	$2.07	$1.89	$1.95	$19,899.60	$2,740,355
2018-05-16	$1.95	$1.95	$1.68	$1.75	$17,455.80	$3,957,278
2018-05-17	$1.75	$1.87	$1.58	$1.87	$11,468.50	$4,234,518
2018-05-18	$1.87	$2.08	$1.72	$1.87	$9,198.90	$4,232,911
2018-05-19	$1.87	$2.14	$1.74	$2.10	$12,450.40	$4,753,449
2018-05-20	$2.05	$2.16	$1.98	$2.06	$15,292.70	$4,661,239
2018-05-21	$2.06	$2.18	$1.87	$1.98	$16,934.70	$4,482,703
2018-05-22	$1.98	$2.00	$1.81	$1.82	$3,995.71	$4,111,059
2018-05-23	$1.81	$1.82	$1.42	$1.60	$15,148.80	$3,611,112
2018-05-24	$1.59	$1.72	$1.46	$1.70	$4,845.81	$3,856,537
2018-05-25	$1.71	$1.71	$1.56	$1.60	$1,119.79	$3,611,995
2018-05-26	$1.59	$1.63	$1.53	$1.57	$676.34	$3,552,709
2018-05-27	$1.57	$1.64	$1.50	$1.54	$2,738.72	$3,480,933
2018-05-28	$1.54	$1.55	$0.7726	$0.7730	$3,394.70	$1,749,230
2018-05-29	$0.7712	$1.04	$0.6208	$1.03	$4,334.53	$2,332,554
2018-05-30	$1.03	$1.49	$0.6797	$1.43	$3,132.94	$3,228,403
2018-05-31	$1.43	$1.52	$1.27	$1.50	$3,118.78	$3,402,187

Lịch sử giá DigiPulse (DGPT) Tháng 05/2018 - CoinMarket.vn

4.1 trên 794 đánh giá