Rank 1426
DigiPulse (DGPT)
DGPT
Just now
$ 0.08472 (0%)
Mkt. Cap.
$ 0
Vol. 24H
DGPT 0 ($ 0)
Open 24h
$ 0.08472
Low/High 24h
$ 0.08472 - $ 0.08472
Last trade
DGPT 0 ( $ 0) / EtherDelta
Loading chart ...

Facebook

Twitter

Reddit

Website Live Widget For DigiPulse (DGPT)

DigiPulse (DGPT)
0.08472 USD (0%)
Rank

1426
MARKET CAP

$ 0
VOLUME (24H)

$ 0

Historical data for DigiPulse (DGPT)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2017-11-02 1.520 1.520 1.070 1.070 136.040
2017-11-03 1.050 1.050 0.990 0.990 74.820
2017-11-04 0.978 0.978 0.918 0.918 0.025
2017-11-05 0.920 0.920 0.920 0.920 0.000
2017-11-06 0.905 0.905 0.870 0.870 174.810
2017-11-07 0.400 0.400 0.400 0.400 203.180
2017-11-08 0.799 0.799 0.480 0.480 229.490
2017-11-09 0.445 0.445 0.386 0.386 85.670
2017-11-10 0.629 0.629 0.629 0.629 141.270
2017-11-11 0.612 0.612 0.612 0.612 107.100
2017-11-12 0.787 0.865 0.730 0.730 3,987.910
2017-11-13 0.817 1.100 0.817 1.080 9,619.750
2017-11-14 1.090 115,920.000 0.994 1.060 13,355.010
2017-11-15 1.240 1.250 0.994 1.160 8,576.080
2017-11-16 1.160 1.160 0.962 1.090 2,843.920
2017-11-17 1.010 1.140 1.010 1.010 1,032.190
2017-11-18 1.030 1.170 0.177 0.745 1,566.040
2017-11-19 0.772 1.140 0.772 1.070 3,228.450
2017-11-20 1.050 1.800 0.905 1.800 1,520.930
2017-11-21 1.140 2.020 1.140 2.020 8,673.880
2017-11-22 1.530 2.030 1.150 1.460 7,248.010
2017-11-23 1.410 2.150 1.180 1.180 10,221.690
2017-11-24 1.030 1.030 0.976 1.020 3,533.550
2017-11-25 1.040 1.360 1.000 1.000 4,587.730
2017-11-26 0.998 1.280 0.998 1.280 174.640
2017-11-27 1.330 1.330 0.933 1.250 2,971.450
2017-11-28 1.150 1.430 0.684 1.260 4,457.830
2017-11-29 1.280 1.910 0.000 1.300 2,978.080
2017-11-30 1.380 1.380 0.923 1.200 2,098.500
2017-12-01 0.916 1.080 0.458 1.050 7,937.220
2017-12-02 1.290 1.800 0.833 1.160 1,903.430
2017-12-03 1.170 1.400 0.934 1.170 4,747.860
2017-12-04 1.130 1.270 0.794 1.090 3,821.580
2017-12-05 1.100 1.140 0.803 0.803 548.990
2017-12-06 0.800 1.200 0.800 1.130 3,982.200
2017-12-07 1.210 1.210 0.971 0.971 921.300
2017-12-08 0.947 1.160 0.851 0.946 2,765.490
2017-12-09 0.873 1.070 0.873 1.070 1,563.110
2017-12-10 1.260 1.440 0.770 0.837 2,324.880
2017-12-11 1.070 1.750 1.050 1.750 5,872.810
2017-12-12 1.870 1.870 1.190 1.820 8,230.110
2017-12-13 1.810 1.810 0.971 1.590 3,147.450
2017-12-14 1.570 1,163,259.000 1.160 1.790 10,018.310
2017-12-15 1.810 1.810 1.040 1.280 1,398.670
2017-12-16 1.330 1.760 0.833 0.833 9,215.300
2017-12-17 1.790 1.890 1.490 1.490 5,217.730
2017-12-18 1.380 1.850 1.380 1.380 1,531.390
2017-12-19 1.360 1.720 1.200 1.280 1,294.080
2017-12-20 1.260 1.260 1.260 1.260 0.000
2017-12-21 1.050 1.050 1.050 1.050 0.000
2017-12-22 1.120 3.990 1.120 2.280 630.600
2017-12-23 2.200 3.380 2.200 3.100 3,039.520
2017-12-24 2.390 2.390 2.390 2.390 587.440
2017-12-25 2.490 2.860 1.510 2.740 7,736.550
2017-12-26 2.690 2.690 1.630 1.630 2,880.880
2017-12-27 1.580 2.510 1.430 2.210 7,052.110
2017-12-28 2.220 2.220 2.210 2.210 27.760
2017-12-29 2.070 34,649.500 1.390 1.850 1,385.320
2017-12-30 1.980 2.590 1.480 1.630 6,635.050
2017-12-31 1.590 1.660 1.590 1.660 1,928.460
2018-01-01 1.470 2.220 1.470 2.220 6,016.270
2018-01-02 2.350 3.200 2.350 3.180 7,634.100
2018-01-03 3.210 4.240 3.210 3.210 8,522.610
2018-01-04 3.290 4.010 2.800 3.970 7,686.790
2018-01-05 4.130 4.130 2.540 4.070 1,099.840
2018-01-06 4.520 4.530 4.450 4.450 2,223.130
2018-01-07 4.530 6.700 4.450 6.700 24,963.600
2018-01-08 7.590 7.590 3.870 7.090 12,186.080
2018-01-09 6.870 6.870 6.870 6.870 350.370
2018-01-10 6.270 6.270 4.610 5.240 1,774.370
2018-01-11 5.800 6.310 5.800 6.310 1,048.030
2018-01-12 6.930 12.470 6.930 12.300 156,173.840
2018-01-13 12.070 12.070 3.320 9.380 153,440.390
2018-01-14 11.510 11.510 6.330 6.390 7,757.460
2018-01-15 4.730 115,528.600 4.310 4.950 6,444.260
2018-01-16 4.830 6.150 4.820 4.920 4,802.950
2018-01-17 6.080 6.080 4.860 5.270 10,158.450
2018-01-18 5.400 6.330 4.980 5.500 4,814.430
2018-01-19 9.200 9.200 6.100 8.560 16,738.140
2018-01-20 7.810 7.810 7.130 7.340 11,199.450
2018-01-21 7.000 8.890 7.000 7.500 25,950.080
2018-01-22 7.380 14.270 7.380 7.780 33,837.630
2018-01-23 9.030 13.800 9.030 10.090 14,355.040
2018-01-24 9.940 13.450 8.370 9.730 23,013.590
2018-01-25 9.750 9.960 9.020 9.230 1,770.870
2018-01-26 9.760 10.200 8.620 8.620 808.990
2018-01-27 7.880 11.640 7.880 11.640 5,486.050
2018-01-28 8.310 87.750 8.070 8.070 8,902.660
2018-01-29 9.570 9.570 7.340 9.360 1,942.670
2018-01-30 7.810 9.890 5.370 5.570 5,313.560
2018-01-31 5.140 8.620 4.960 6.770 2,814.630
2018-02-01 6.970 6.970 6.970 6.970 139.400
2018-02-02 7.380 7.380 5.830 6.210 7,688.910
2018-02-03 5.300 5.300 4.570 4.570 488.210
2018-02-04 3.840 4.310 3.480 3.480 1,865.180
2018-02-05 3.930 4.710 3.930 4.710 42.390
2018-02-06 4.510 4.510 3.010 3.460 3,215.760
2018-02-07 4.720 4.720 4.310 4.350 1,207.560
2018-02-08 4.700 4.700 4.700 4.700 0.000
2018-02-09 4.550 4.550 4.550 4.550 0.000
2018-02-10 4.340 4.340 4.340 4.340 0.000
2018-02-11 4.630 4.630 4.630 4.630 0.000
2018-02-12 4.500 4.500 4.500 4.500 0.000
2018-02-13 4.920 4.920 4.920 4.920 0.000
2018-02-14 4.960 4.960 4.960 4.960 0.000
2018-02-15 5.020 5.020 5.020 5.020 0.000
2018-02-16 5.220 5.220 5.220 5.220 0.000
2018-02-17 4.890 4.890 4.890 4.890 0.000
2018-02-18 5.030 5.030 5.030 5.030 0.000
2018-02-19 4.740 4.740 4.740 4.740 0.000
2018-02-20 4.490 4.490 4.490 4.490 0.000
2018-02-21 4.300 4.300 4.300 4.300 0.000
2018-02-22 4.570 4.570 4.570 4.570 0.000
2018-02-23 4.460 4.460 4.460 4.460 0.000
2018-02-24 4.500 4.500 4.500 4.500 0.000
2018-02-25 4.640 4.640 4.640 4.640 0.000
2018-02-26 4.660 4.660 4.660 4.660 0.000
2018-02-27 4.560 4.560 4.560 4.560 0.000
2018-02-28 4.650 4.650 4.650 4.650 0.000
2018-03-01 4.880 4.880 4.880 4.880 1,847.710
2018-03-02 4.880 4.880 3.600 3.890 3,393.560
2018-03-03 3.930 3.930 3.720 3.720 183.470
2018-03-04 3.660 3.660 3.660 3.660 730.060
2018-03-05 4.240 4.240 3.340 3.340 1,062.120
2018-03-06 3.080 3.750 3.080 3.750 123.750
2018-03-07 3.490 3.560 2.830 3.560 812.040
2018-03-08 2.940 3.620 2.940 3.620 303.650
2018-03-09 3.400 3.400 2.730 2.730 544.360
2018-03-10 2.880 2.880 2.560 2.560 84.480
2018-03-11 2.480 6.830 2.110 6.830 11,663.930
2018-03-12 6.760 6.760 2.080 2.090 95.410
2018-03-13 1.850 2.700 1.850 2.700 181.550
2018-03-14 1.470 1.470 1.470 1.470 732.720
2018-03-15 1.440 1.500 1.440 1.500 151.040
2018-03-16 1.380 1.380 1.380 1.380 0.000
2018-03-17 1.340 1.340 1.340 1.340 0.000
2018-03-18 1.940 1.940 1.170 1.170 1,634.490
2018-03-19 1.170 1.170 1.170 1.170 0.000
2018-03-20 1.180 1.180 0.896 0.896 35.760
2018-03-21 0.864 0.864 0.864 0.864 0.000
2018-03-22 2.180 2.240 2.180 2.240 134.400
2018-03-23 2.140 2.140 2.080 2.080 270.400
2018-03-24 2.090 2.090 2.090 2.090 0.000
2018-03-25 1.950 2.670 1.170 1.170 125.240
2018-03-26 1.080 1.080 1.080 1.080 0.000
2018-03-27 1.070 1.070 1.070 1.070 0.000
2018-03-28 0.925 1.340 0.925 1.340 1,046.180
2018-03-29 1.850 2.440 1.260 2.440 597.800
2018-03-30 2.440 3.940 1.580 3.940 98.660
2018-03-31 3.790 3.790 3.790 3.790 0.000
2018-04-01 3.850 3.850 1.230 1.730 1,724.880
2018-04-02 1.870 2.000 1.870 2.000 370.000
2018-04-03 1.820 2.080 1.820 2.080 207.360
2018-04-04 2.670 2.860 2.100 2.860 1,143.200
2018-04-05 2.780 2.780 2.780 2.780 0.000
2018-04-06 2.890 2.890 2.890 2.890 0.000
2018-04-07 3.010 3.010 3.010 3.010 0.000
2018-04-08 2.990 2.990 2.990 2.990 0.000
2018-04-09 3.120 3.120 3.120 3.120 0.000
2018-04-10 3.230 3.230 3.230 3.230 0.000
2018-04-11 3.700 3.700 3.700 3.700 0.000
2018-04-12 3.710 3.710 3.460 3.460 2.730
2018-04-13 3.520 3.520 3.520 3.520 0.000
2018-04-14 3.740 3.740 3.740 3.740 0.000
2018-04-15 3.480 3.840 3.480 3.840 574.850
2018-04-16 3.800 3.800 3.800 3.800 144.100
2018-04-17 4.680 4.730 4.680 4.730 1,329.130
2018-04-18 5.100 5.100 5.050 5.050 202.000
2018-04-19 5.490 5.490 5.490 5.490 0.000
2018-04-20 5.390 5.390 4.840 4.840 2,783.730
2018-04-21 4.970 5.410 2.490 2.750 797.280
2018-04-22 4.190 4.190 4.190 4.190 39.890
2018-04-23 4.570 5.270 4.570 4.570 145.460
2018-04-24 4.320 4.320 4.320 4.320 456.150
2018-04-25 2.980 3.240 2.980 3.240 338.940
2018-04-26 3.150 3.150 3.150 3.150 0.000
2018-04-27 3.350 3.420 2.120 2.120 143.760
2018-04-28 2.070 2.360 2.070 2.140 980.830
2018-04-29 2.080 2.080 2.010 2.010 30.090
2018-04-30 2.010 2.300 0.778 0.778 35.360
2018-05-01 2.140 2.140 2.140 2.140 266.940
2018-05-02 2.420 2.420 1.870 1.870 9.310
2018-05-03 1.880 1.880 1.570 1.570 7.820
2018-05-04 1.630 2.450 1.630 2.450 46.750
2018-05-05 2.370 2.370 2.370 2.370 0.000
2018-05-06 1.580 1.960 1.580 1.960 19.560
2018-05-07 1.940 1.940 1.940 1.940 0.000
2018-05-08 1.950 1.950 1.500 1.500 7.470
2018-05-09 1.450 1.450 1.450 1.450 0.000
2018-05-10 1.360 1.630 1.360 1.630 58.470
2018-05-11 1.640 1.640 1.640 1.640 0.000
2018-05-12 1.750 2.900 0.839 1.530 1,220.250
2018-05-13 1.530 1.530 1.530 1.530 0.000
2018-05-14 1.480 1.480 1.480 1.480 0.000
2018-05-15 1.480 1.480 1.480 1.480 0.000
2018-05-16 1.800 1.800 1.800 1.800 180.000
2018-05-17 1.870 1.870 1.870 1.870 0.000
2018-05-18 1.880 1.880 1.460 1.460 161.070
2018-05-19 1.500 2.280 1.500 2.280 397.720
2018-05-20 2.220 2.220 1.390 2.090 2,581.800
2018-05-21 1.920 1.920 1.920 1.920 0.000
2018-05-22 1.730 1.730 1.270 1.610 481.490
2018-05-23 1.680 1.680 1.680 1.680 817.920
2018-05-24 1.630 1.630 1.630 1.630 137.930
2018-05-25 1.640 1.640 1.350 1.350 67.500
2018-05-26 1.310 1.310 1.310 1.310 0.000
2018-05-27 1.180 1.180 0.666 0.666 2,019.820
2018-05-28 0.737 1.030 0.680 1.020 3,980.430
2018-05-29 1.020 1.440 0.667 1.420 2,278.250
2018-05-30 1.470 1.510 1.300 1.510 2,777.060
2018-05-31 1.510 1.510 0.753 0.753 22.510
2018-06-01 0.768 1.530 0.768 1.530 472.630
2018-06-02 1.110 1.110 1.110 1.110 9.220
2018-06-03 1.060 1.060 1.060 1.060 0.000
2018-06-04 1.090 1.570 1.090 1.570 44.070
2018-06-05 1.570 1.570 1.100 1.100 467.500
2018-06-06 1.100 3.200 1.100 3.200 54.850
2018-06-07 3.170 3.170 2.000 2.000 14.840
2018-06-08 1.980 1.980 1.980 1.980 0.000
2018-06-09 1.750 4.200 0.787 0.787 181.200
2018-06-10 0.797 0.797 0.797 0.797 0.000
2018-06-11 0.742 0.742 0.742 0.742 0.000
2018-06-12 0.571 0.571 0.571 0.571 114.150
2018-06-13 0.623 0.623 0.623 0.623 0.000
2018-06-14 0.586 0.586 0.586 0.586 87.560
2018-06-15 0.597 0.597 0.597 0.597 0.000
2018-06-16 0.597 0.597 0.597 0.597 0.000
2018-06-17 0.622 0.673 0.622 0.673 62.380
2018-06-18 0.700 0.700 0.700 0.700 0.000
2018-06-19 0.697 0.697 0.697 0.697 0.000
2018-06-20 0.684 0.894 0.684 0.894 13.360
2018-06-21 0.693 0.693 0.693 0.693 3.470
2018-06-22 0.711 0.711 0.711 0.711 0.000
2018-06-23 0.683 0.683 0.683 0.683 0.000
2018-06-24 0.688 0.688 0.688 0.688 0.000
2018-06-25 0.644 0.644 0.644 0.644 0.000
2018-06-26 0.663 0.663 0.663 0.663 0.000
2018-06-27 0.631 0.631 0.631 0.631 0.000
2018-06-28 0.653 0.653 0.653 0.653 0.000
2018-06-29 0.680 0.680 0.589 0.589 270.500
2018-06-30 0.588 0.588 0.588 0.588 0.000
2018-07-01 0.620 0.620 0.620 0.620 0.000
2018-07-02 0.601 0.601 0.601 0.601 0.000
2018-07-03 0.607 0.607 0.607 0.607 0.000
2018-07-04 0.608 0.608 0.608 0.608 0.000
2018-07-05 0.611 5.630 0.611 5.630 2,364.600
2018-07-06 5.820 5.820 5.820 5.820 0.000
2018-07-07 5.820 5.820 5.820 5.820 0.000
2018-07-08 5.650 5.650 1.410 1.410 1.410
2018-07-09 1.300 1.300 1.300 1.300 0.000
2018-07-10 1.340 1.340 1.340 1.340 0.000
2018-07-11 1.290 1.290 1.290 1.290 0.000
2018-07-12 1.300 1.300 1.300 1.300 0.000
2018-07-13 1.300 1.300 1.300 1.300 0.000
2018-07-14 1.350 1.350 1.350 1.350 0.000
2018-07-15 1.440 1.440 1.440 1.440 0.000
2018-07-16 1.500 1.500 1.500 1.500 0.000
2018-07-17 1.440 1.440 1.440 1.440 0.000
2018-07-18 3.740 3.740 3.740 3.740 101.880
2018-07-19 3.580 4.940 0.898 2.150 5,225.190
2018-07-20 2.210 2.310 2.210 2.210 1,238.420
2018-07-21 2.190 4.580 1.460 1.460 1,110.580
2018-07-22 1.440 1.890 1.440 1.440 828.430
2018-07-23 1.530 3.690 1.530 2.010 271.790
2018-07-24 1.980 2.620 1.980 2.620 361.300
2018-07-25 2.570 3.040 2.570 3.040 1,226.670
2018-07-26 3.100 3.100 1.500 1.500 878.400
2018-07-27 0.937 0.937 0.937 0.937 4.670
2018-07-28 0.932 1.770 0.466 1.770 739.810
2018-07-29 1.730 1.730 1.730 1.730 116.550
2018-07-30 1.640 1.640 1.640 1.640 0.000
2018-07-31 1.600 1.600 1.600 1.600 0.000
2018-08-01 0.867 0.867 0.530 0.530 5,185.150
2018-08-02 0.539 0.539 0.167 0.172 432.470
2018-08-03 0.167 0.291 0.167 0.291 543.990
2018-08-04 0.292 0.292 0.192 0.249 397.920
2018-08-05 0.247 0.247 0.243 0.247 198.520
2018-08-06 0.718 1.700 0.718 1.700 234.060
2018-08-07 1.600 1.600 0.127 0.127 113.850
2018-08-08 0.319 0.319 0.319 0.319 2.870
2018-08-09 0.291 0.291 0.291 0.291 70.030
2018-08-10 0.271 0.271 0.271 0.271 0.000
2018-08-11 0.271 0.271 0.271 0.271 0.000
2018-08-12 0.540 0.568 0.540 0.568 18.370
2018-08-13 0.557 0.557 0.083 0.083 478.760
2018-08-14 0.084 0.084 0.084 0.084 18.880
2018-08-15 0.086 0.086 0.086 0.086 0.000
2018-08-16 0.095 0.095 0.095 0.095 0.000
2018-08-17 0.088 0.088 0.088 0.088 0.000
2018-08-18 0.090 0.090 0.090 0.090 0.000
2018-08-19 0.081 0.081 0.081 0.081 0.000
2018-08-20 0.084 0.084 0.084 0.084 0.000
2018-08-21 0.081 0.081 0.081 0.081 0.000
2018-08-22 0.083 0.083 0.083 0.083 0.000
2018-08-23 0.084 0.084 0.084 0.084 0.000
2018-08-24 0.083 0.139 0.083 0.139 3.450
2018-08-25 0.329 0.329 0.329 0.329 36.620
2018-08-26 0.346 0.346 0.144 0.144 245.420
2018-08-27 0.148 0.352 0.077 0.077 1,161.180
2018-08-28 0.078 0.173 0.075 0.116 1,153.180
2018-08-29 0.114 0.114 0.085 0.085 21.310
2018-08-30 0.085 0.085 0.073 0.073 329.090
2018-08-31 0.074 0.103 0.033 0.040 123.770
2018-09-01 0.040 0.040 0.040 0.040 48.530
2018-09-02 0.039 0.101 0.039 0.042 45.310
2018-09-03 0.032 0.032 0.032 0.032 3.280
2018-09-04 0.025 0.025 0.025 0.025 93.830
2018-09-05 0.026 0.078 0.026 0.078 163.760
2018-09-06 0.073 0.073 0.073 0.073 0.000
2018-09-07 0.066 0.066 0.066 0.066 440.600
2018-09-08 0.066 0.066 0.066 0.066 0.000
2018-09-09 0.069 0.083 0.024 0.083 163.900
2018-09-10 0.078 0.093 0.000 0.093 264.480
2018-09-11 0.091 0.091 0.090 0.090 182.130
2018-09-12 0.027 0.027 0.027 0.027 8.890
2018-09-13 0.027 0.027 0.027 0.027 0.000
2018-09-14 0.029 0.029 0.029 0.029 0.000
2018-09-15 0.029 0.029 0.029 0.029 0.000
2018-09-16 0.078 0.078 0.078 0.078 22.040
2018-09-17 0.083 0.083 0.083 0.083 0.000
2018-09-18 0.084 0.085 0.084 0.085 8.420

Cryptocurrency Converter & Calculator

=