Digit DIG
Xếp hạng #?
00:14:11 17/05/2016
Digit (DIG)
Không hoạt động
Lịch sử giá Digit (DIG) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.0001338 | $0.0001359 | $0.0001280 | $0.0001282 | $1.75 | $2,800.39 |
| 2014-09-02 | $0.0001281 | $0.0001294 | $0.0001190 | $0.0001194 | $2.02 | $2,610.29 |
| 2014-09-03 | $0.0001192 | $0.0001204 | $0.0001191 | $0.0001194 | $5.12 | $2,615.59 |
| 2014-09-04 | $0.0001194 | $0.0001541 | $0.0001193 | $0.0001224 | $4.56 | $2,681.73 |
| 2014-09-05 | $0.0001224 | $0.0001325 | $0.0001212 | $0.0001257 | $6.04 | $2,753.01 |
| 2014-09-06 | $0.0001257 | $0.0001612 | $0.0001208 | $0.0001309 | $35.88 | $2,867.70 |
| 2014-09-07 | $0.0001310 | $0.0001318 | $0.00003412 | $0.0001109 | $58.63 | $2,430.00 |
| 2014-09-08 | $0.0001108 | $0.0001127 | $0.0001078 | $0.0001092 | $27.46 | $2,391.31 |
| 2014-09-09 | $0.0001092 | $0.0001093 | $0.0001076 | $0.0001086 | $0.1487 | $2,378.60 |
| 2014-09-11 | $0.00007159 | $0.00007198 | $0.00007119 | $0.00007196 | $0.3981 | $1,576.47 |
| 2014-09-12 | $0.00007194 | $0.00007194 | $0.00003809 | $0.00003822 | $5.59 | $837.28 |
| 2014-09-13 | $0.00003822 | $0.00007232 | $0.00003801 | $0.00007185 | $5.61 | $1,574.01 |
| 2014-09-14 | $0.00007187 | $0.00009588 | $0.00004777 | $0.00004779 | $1.61 | $1,046.91 |
| 2014-09-15 | $0.00004778 | $0.00004779 | $0.00004266 | $0.00004278 | $1.23 | $937.25 |
| 2014-09-16 | $0.00004274 | $0.00004281 | $0.00004186 | $0.00004195 | $0.04049 | $918.89 |
| 2014-09-17 | $0.00004193 | $0.00007325 | $0.00004188 | $0.00007317 | $1.26 | $1,603.00 |
| 2014-09-18 | $0.00007310 | $0.00007310 | $0.00004629 | $0.00004669 | $1.48 | $1,022.80 |
| 2014-09-19 | $0.00004665 | $0.00004706 | $0.00004230 | $0.00004343 | $0.7289 | $951.36 |
| 2014-09-20 | $0.00004341 | $0.00004656 | $0.00004289 | $0.00004498 | $0.7733 | $985.36 |
| 2014-09-21 | $0.00004489 | $0.00004537 | $0.00004325 | $0.00004387 | $1.04 | $961.06 |
| 2014-09-22 | $0.00004390 | $0.00008506 | $0.00004368 | $0.00004424 | $4.82 | $969.09 |
| 2014-09-23 | $0.00004423 | $0.00004857 | $0.00004358 | $0.00004794 | $4.73 | $1,050.15 |
| 2014-09-24 | $0.00004793 | $0.00005560 | $0.00004632 | $0.00004655 | $6.41 | $1,019.82 |
| 2014-09-25 | $0.00004655 | $0.00005453 | $0.00004504 | $0.00004527 | $6.69 | $991.79 |
| 2014-09-26 | $0.00004526 | $0.00004564 | $0.00004400 | $0.00004449 | $1.14 | $974.57 |
| 2014-09-27 | $0.00004439 | $0.00004473 | $0.00004371 | $0.00004395 | $1.22 | $962.75 |
| 2014-09-28 | $0.00004394 | $0.00004411 | $0.00003743 | $0.00003772 | $1.44 | $826.29 |
| 2014-09-29 | $0.00003769 | $0.00006163 | $0.00003738 | $0.00003755 | $1.93 | $822.53 |
| 2014-09-30 | $0.00003761 | $0.00005741 | $0.00003734 | $0.00003869 | $2.25 | $847.67 |