Digit DIG
Xếp hạng #?
00:14:11 17/05/2016
Digit (DIG)
Không hoạt động
Lịch sử giá Digit (DIG) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.0008893 | $0.002084 | $0.0008644 | $0.0008644 | $801.14 | $16,562.24 |
| 2014-07-02 | $0.0008651 | $0.003209 | $0.0008651 | $0.001055 | $2,797.24 | $20,283.07 |
| 2014-07-03 | $0.001054 | $0.001791 | $0.0008566 | $0.0009932 | $132.75 | $19,178.28 |
| 2014-07-04 | $0.0009935 | $0.001478 | $0.0004710 | $0.0007884 | $467.17 | $15,274.79 |
| 2014-07-05 | $0.0007874 | $0.0007913 | $0.0006795 | $0.0006817 | $90.23 | $13,243.82 |
| 2014-07-06 | $0.0006820 | $0.0009470 | $0.0004754 | $0.0005845 | $122.01 | $11,386.95 |
| 2014-07-07 | $0.0005849 | $0.0009392 | $0.0004746 | $0.0009299 | $61.72 | $18,156.78 |
| 2014-07-08 | $0.0005848 | $0.0009234 | $0.0004549 | $0.0007359 | $124.58 | $14,403.75 |
| 2014-07-09 | $0.0007364 | $0.0007375 | $0.0004567 | $0.0005473 | $23.45 | $10,736.55 |
| 2014-07-10 | $0.0005476 | $0.0005488 | $0.0004111 | $0.0004156 | $66.02 | $8,174.04 |
| 2014-07-11 | $0.0004155 | $0.0005187 | $0.0004087 | $0.0004626 | $29.74 | $9,118.11 |
| 2014-07-12 | $0.0004625 | $0.0005020 | $0.0004143 | $0.0004196 | $7.26 | $8,287.63 |
| 2014-07-13 | $0.0004199 | $0.0004230 | $0.00003145 | $0.0002005 | $125.54 | $3,970.62 |
| 2014-07-14 | $0.0002005 | $0.0002005 | $0.0001852 | $0.0001920 | $94.38 | $3,810.37 |
| 2014-07-15 | $0.0001922 | $0.0002000 | $0.0001856 | $0.0001859 | $5.81 | $3,697.80 |
| 2014-07-16 | $0.0001861 | $0.0001864 | $0.0001244 | $0.0001273 | $1.83 | $2,537.15 |
| 2014-07-17 | $0.0001272 | $0.0004319 | $0.0001271 | $0.0003549 | $21.89 | $7,088.30 |
| 2014-07-18 | $0.0003545 | $0.0003552 | $0.0001881 | $0.0001906 | $27.99 | $3,814.93 |
| 2014-07-19 | $0.0001908 | $0.0002553 | $0.0001894 | $0.0002266 | $7.04 | $4,543.42 |
| 2014-07-20 | $0.0002266 | $0.0002346 | $0.0001806 | $0.0001809 | $42.33 | $3,636.06 |
| 2014-07-21 | $0.0001809 | $0.0001868 | $0.0001777 | $0.0001785 | $7.97 | $3,593.89 |
| 2014-07-22 | $0.0001785 | $0.0001896 | $0.0001753 | $0.0001892 | $49.70 | $3,817.85 |
| 2014-07-23 | $0.0001891 | $0.0001900 | $0.0001825 | $0.0001883 | $11.64 | $3,806.61 |
| 2014-07-24 | $0.0001883 | $0.0001952 | $0.0001731 | $0.0001756 | $10.29 | $3,559.75 |
| 2014-07-25 | $0.0001756 | $0.0001824 | $0.0001746 | $0.0001767 | $10.25 | $3,588.89 |
| 2014-07-26 | $0.0001769 | $0.0001809 | $0.0001724 | $0.0001728 | $6.21 | $3,515.48 |
| 2014-07-27 | $0.0001727 | $0.0001790 | $0.00006695 | $0.00007679 | $7.92 | $1,565.63 |
| 2014-07-28 | $0.00007683 | $0.0001490 | $0.00007369 | $0.0001043 | $35.29 | $2,131.23 |
| 2014-07-29 | $0.0001043 | $0.0001698 | $0.00004859 | $0.0001111 | $9.55 | $2,273.78 |
| 2014-07-30 | $0.0001637 | $0.0001637 | $0.0001017 | $0.0001021 | $4.19 | $2,093.57 |
| 2014-07-31 | $0.0001021 | $0.0001021 | $0.00005771 | $0.00007329 | $4.60 | $1,505.78 |