Name: Digitex Futures
Price: 0.055857304 USD

Übersicht Charts Trading Börsen Historische Daten

Digitex Futures (DGTX)

Marktkapitalisierung: 411 667 296

Rang # 98 | Münze nicht abbaubare

0.523603 1.17%

DGTX

USD

Volumen (24h): 16 110 230

Umlauf-Versorgung: 1 000 000 000 DGTX

Max-Versorgung: 0 DGTX

Datum	Öffnen	Hohe	Niedrig	Schließen	Volumen	Cap-Markt
Oktober 05, 2018	0.05	0.09	0.05	0.08	898 610	38 155 214
Oktober 04, 2018	0.04	0.06	0.04	0.05	746 529	29 612 697
Oktober 03, 2018	0.03	0.05	0.03	0.04	597 915	24 273 451
Oktober 02, 2018	0.03	0.04	0.03	0.03	405 240	24 281 704
Oktober 01, 2018	0.04	0.04	0.03	0.03	399 098	24 720 870
September 30, 2018	0.04	0.04	0.03	0.04	407 016	25 066 352
September 29, 2018	0.03	0.04	0.03	0.04	416 735	23 216 906
September 28, 2018	0.04	0.04	0.03	0.03	421 592	24 782 474
September 27, 2018	0.03	0.04	0.03	0.03	383 929	23 447 471
September 26, 2018	0.03	0.03	0.03	0.03	382 445	22 404 505
September 25, 2018	0.03	0.03	0.03	0.03	416 513	23 885 883
September 24, 2018	0.04	0.04	0.03	0.03	376 770	25 130 126
September 23, 2018	0.04	0.04	0.03	0.04	404 972	25 280 892
September 22, 2018	0.04	0.04	0.03	0.04	433 784	25 262 965
September 21, 2018	0.03	0.04	0.03	0.04	466 900	22 676 848
September 20, 2018	0.03	0.03	0.03	0.03	422 020	21 755 561
September 19, 2018	0.03	0.03	0.03	0.03	291 064	21 345 400
September 18, 2018	0.03	0.03	0.03	0.03	304 531	20 509 411
September 17, 2018	0.03	0.03	0.03	0.03	420 330	22 412 575
September 16, 2018	0.03	0.03	0.03	0.03	369 086	23 887 456
September 15, 2018	0.03	0.03	0.03	0.03	337 337	20 432 364
September 14, 2018	0.03	0.03	0.03	0.03	349 860	21 903 839
September 13, 2018	0.03	0.03	0.03	0.03	383 319	21 249 734
September 12, 2018	0.03	0.03	0.03	0.03	322 329	21 259 090
September 11, 2018	0.04	0.04	0.03	0.03	376 900	25 279 505
September 10, 2018	0.04	0.04	0.03	0.04	386 440	24 602 136
September 09, 2018	0.04	0.04	0.03	0.04	394 298	26 040 814
September 08, 2018	0.04	0.05	0.03	0.04	646 203	25 771 151
September 07, 2018	0.03	0.04	0.03	0.04	397 218	18 172 489
September 06, 2018	0.02	0.03	0.02	0.03	234 060	16 198 176
September 05, 2018	0.03	0.05	0.02	0.02	284 476	17 757 439
September 04, 2018	0.02	0.03	0.02	0.02	200 360	14 484 417
September 03, 2018	0.02	0.02	0.02	0.02	148 550	13 543 847
September 02, 2018	0.02	0.02	0.02	0.02	135 957	13 414 868
September 01, 2018	0.02	0.02	0.02	0.02	118 298	13 164 512
August 31, 2018	0.02	0.02	0.02	0.02	153 494	12 151 210
August 30, 2018	0.02	0.02	0.02	0.02	125 479	12 952 556
August 29, 2018	0.02	0.02	0.02	0.02	148 775	13 934 675
August 28, 2018	0.02	0.02	0.02	0.02	153 723	12 863 093
August 27, 2018	0.02	0.02	0.01	0.02	130 811	11 752 445
August 26, 2018	0.02	0.02	0.01	0.02	125 841	12 692 137
August 25, 2018	0.02	0.02	0.01	0.02	200 570	13 698 347
August 24, 2018	0.01	0.02	0.01	0.02	281 515	9 378 890
August 23, 2018	0.01	0.01	0.01	0.01	136 416	7 440 277
August 22, 2018	0.01	0.01	0.01	0.01	115 852	7 324 653
August 21, 2018	0.01	0.02	0.01	0.01	121 467	5 715 400
August 20, 2018	0.01	0.01	0.01	0.01	109 788	5 476 780
August 19, 2018	0.01	0.01	0.01	0.01	85 344	4 900 089
August 18, 2018	0.01	0.01	0.01	0.01	72 386	5 398 406
August 17, 2018	0.01	0.01	0.01	0.01	113 901	4 319 487
August 16, 2018	0.01	0.01	0.01	0.01	97 199	4 289 258
August 15, 2018	0.01	0.01	0.01	0.01	105 396	4 252 690
August 14, 2018	0.01	0.01	0	0.01	99 374	4 264 711
August 13, 2018	0.01	0.01	0.01	0.01	93 367	4 648 369
August 12, 2018	0.01	0.01	0.01	0.01	116 510	4 583 082
August 11, 2018	0.01	0.01	0.01	0.01	115 004	4 832 018
August 10, 2018	0.01	0.01	0.01	0.01	131 218	5 020 604
August 09, 2018	0.01	0.01	0.01	0.01	140 272	4 752 757
August 08, 2018	0.01	0.01	0.01	0.01	114 380	4 849 921
August 07, 2018	0.01	0.01	0.01	0.01	133 206	4 871 282
August 06, 2018	0.01	0.01	0.01	0.01	154 419	5 197 946
August 05, 2018	0.01	0.01	0.01	0.01	131 721	5 235 578
August 04, 2018	0.01	0.01	0.01	0.01	162 371	5 223 406
August 03, 2018	0.01	0.01	0.01	0.01	169 478	5 583 600
August 02, 2018	0.01	0.01	0.01	0.01	161 480	5 195 033
August 01, 2018	0.01	0.01	0.01	0.01	180 807	4 917 802
Juli 31, 2018	0.01	0.01	0.01	0.01	151 268	5 171 174
Juli 30, 2018	0.01	0.01	0	0.01	198 514	5 188 267
Juli 29, 2018	0.01	0.01	0.01	0.01	177 193	5 108 005
Juli 28, 2018	0.01	0.01	0.01	0.01	173 192	5 088 400
Juli 27, 2018	0.01	0.01	0.01	0.01	145 992	4 890 080
Juli 26, 2018	0.01	0.01	0.01	0.01	118 219	5 064 310
Juli 25, 2018	0.01	0.01	0.01	0.01	108 097	5 472 540
Juli 24, 2018	0.01	0.01	0.01	0.01	102 577	4 838 130
Juli 23, 2018	0.01	0.01	0.01	0.01	96 524	4 952 810
Juli 22, 2018	0.01	0.01	0.01	0.01	73 241	4 909 630
Juli 21, 2018	0.01	0.01	0.01	0.01	73 134	5 169 650
Juli 20, 2018	0.01	0.01	0.01	0.01	84 235	5 387 820
Juli 19, 2018	0.01	0.01	0.01	0.01	73 674	5 668 010
Juli 18, 2018	0.01	0.01	0.01	0.01	63 910	5 972 500
Juli 17, 2018	0.01	0.01	0.01	0.01	25 258	4 822 230
Juli 16, 2018	0.01	0.01	0.01	0.01	14 965	4 752 110
Juli 15, 2018	0.01	0.01	0.01	0.01	12 182	4 528 950
Juli 14, 2018	0.01	0.01	0.01	0.01	3 912	4 657 070
Juli 13, 2018	0.01	0.01	0.01	0.01	12 884	4 721 290
Juli 12, 2018	0.01	0.01	0.01	0.01	7 251	5 202 530
Juli 11, 2018	0.01	0.01	0.01	0.01	3 097	4 675 870
Juli 10, 2018	0.01	0.01	0.01	0.01	2 876	4 529 870
Juli 09, 2018	0.01	0.01	0.01	0.01	2 793	5 111 800
Juli 08, 2018	0.01	0.01	0.01	0.01	12 735	5 435 000
Juli 07, 2018	0.01	0.01	0.01	0.01	1 491	5 348 920
Juli 06, 2018	0.01	0.01	0.01	0.01	643	5 077 460
Juli 05, 2018	0.01	0.01	0.01	0.01	2 061	5 324 590
Juli 04, 2018	0.01	0.01	0.01	0.01	5 428	5 210 040
Juli 03, 2018	0.01	0.01	0.01	0.01	3 068	5 199 380
Juli 02, 2018	0.01	0.01	0.01	0.01	4 775	5 131 180
Juli 01, 2018	0.01	0.01	0.01	0.01	4 152	4 985 350
Juni 30, 2018	0.01	0.01	0.01	0.01	5 471	5 172 500
Juni 29, 2018	0.01	0.01	0.01	0.01	5 055	4 484 890
Juni 28, 2018	0.01	0.01	0.01	0.01	5 867	5 152 570
Juni 27, 2018	0.01	0.01	0.01	0.01	7 225	4 936 840
Juni 26, 2018	0.01	0.01	0.01	0.01	3 502	5 289 820
Juni 25, 2018	0.01	0.01	0.01	0.01	12 075	5 236 160
Juni 24, 2018	0.01	0.01	0.01	0.01	2 642	5 381 500
Juni 23, 2018	0.01	0.01	0.01	0.01	3 651	5 182 510
Juni 22, 2018	0.01	0.01	0.01	0.01	9 363	5 919 510
Juni 21, 2018	0.01	0.01	0.01	0.01	9 779	5 419 970
Juni 20, 2018	0.01	0.01	0.01	0.01	5 880	5 808 170
Juni 19, 2018	0.01	0.01	0.01	0.01	3 486	5 512 300
Juni 18, 2018	0.01	0.01	0.01	0.01	11 256	5 210 160
Juni 17, 2018	0.01	0.01	0.01	0.01	4 977	5 190 680
Juni 16, 2018	0.01	0.01	0.01	0.01	6 797	4 821 230
Juni 15, 2018	0.01	0.01	0.01	0.01	8 212	5 512 010
Juni 14, 2018	0.01	0.01	0.01	0.01	3 316	5 043 890
Juni 13, 2018	0.01	0.01	0.01	0.01	6 605	5 046 790
Juni 12, 2018	0.01	0.01	0.01	0.01	15 489	4 986 140
Juni 11, 2018	0.01	0.01	0.01	0.01	25 995	5 694 380
Juni 10, 2018	0.01	0.01	0.01	0.01	8 497	5 827 360
Juni 09, 2018	0.01	0.01	0.01	0.01	8 665	6 091 890
Juni 08, 2018	0.01	0.01	0.01	0.01	14 227	6 597 710
Juni 07, 2018	0.01	0.01	0.01	0.01	10 710	5 513 940
Juni 06, 2018	0.01	0.01	0.01	0.01	27 044	6 971 890
Juni 05, 2018	0.01	0.01	0.01	0.01	87 305	7 071 550
Juni 04, 2018	0.01	0.01	0.01	0.01	95 601	7 476 280
Juni 03, 2018	0.01	0.01	0.01	0.01	31 606	7 009 050
Juni 02, 2018	0.01	0.01	0.01	0.01	25 386	7 808 050
Juni 01, 2018	0.01	0.01	0.01	0.01	27 914	7 993 060
Mai 31, 2018	0.01	0.01	0.01	0.01	96 248	7 717 700
Mai 30, 2018	0.01	0.01	0.01	0.01	39 430	9 412 750
Mai 29, 2018	0.01	0.01	0.01	0.01	143 556	9 438 530
Mai 28, 2018	0.01	0.01	0.01	0.01	118 504	9 830 160
Mai 27, 2018	0.01	0.01	0.01	0.01	81 620	10 012 400
Mai 26, 2018	0.01	0.01	0.01	0.01	71 599	10 055 900
Mai 25, 2018	0.01	0.01	0.01	0.01	55 813	9 426 910
Mai 24, 2018	0.01	0.02	0.01	0.01	87 518	0
Mai 23, 2018	0.01	0.02	0.01	0.01	120 854	0