Dimension Chain EON
Xếp hạng #?
03:05:08 22/01/2021
Dimension Chain (EON)
Không theo dõi
Lịch sử giá Dimension Chain (EON) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.05723 | $0.06028 | $0.05089 | $0.05489 | $289,015 | $13,435,767 |
| 2020-05-02 | $0.05479 | $0.06020 | $0.05069 | $0.05465 | $622,323 | $13,377,078 |
| 2020-05-03 | $0.05488 | $0.05912 | $0.05061 | $0.05785 | $430,983 | $14,159,731 |
| 2020-05-04 | $0.05755 | $0.06019 | $0.05324 | $0.05648 | $483,102 | $13,825,632 |
| 2020-05-05 | $0.05633 | $0.05928 | $0.05121 | $0.05393 | $465,810 | $13,201,293 |
| 2020-05-06 | $0.05335 | $0.06083 | $0.05082 | $0.05896 | $493,493 | $14,432,890 |
| 2020-05-07 | $0.05896 | $0.06073 | $0.05312 | $0.05592 | $391,073 | $13,687,091 |
| 2020-05-08 | $0.05592 | $0.06040 | $0.05267 | $0.05903 | $387,151 | $14,448,708 |
| 2020-05-09 | $0.05907 | $0.06033 | $0.05511 | $0.05947 | $339,371 | $14,556,911 |
| 2020-05-10 | $0.05916 | $0.06209 | $0.05461 | $0.05590 | $279,013 | $13,683,076 |
| 2020-05-11 | $0.05593 | $0.05712 | $0.05204 | $0.05527 | $380,313 | $13,528,540 |
| 2020-05-12 | $0.05524 | $0.05698 | $0.05360 | $0.05625 | $26,483.72 | $13,770,208 |
| 2020-05-13 | $0.05682 | $0.05708 | $0.05379 | $0.05498 | $0 | $13,457,365 |
| 2020-05-14 | $0.05498 | $0.05498 | $0.05498 | $0.05498 | $0 | $13,457,365 |
| 2020-05-15 | $0.05498 | $0.05498 | $0.04716 | $0.04870 | $262,786 | $11,920,736 |
| 2020-05-16 | $0.04811 | $0.05190 | $0.04505 | $0.04917 | $223,255 | $12,036,348 |
| 2020-05-17 | $0.04917 | $0.05223 | $0.04891 | $0.05196 | $391,995 | $12,719,658 |
| 2020-05-18 | $0.05196 | $0.05317 | $0.05144 | $0.05291 | $322,355 | $12,951,893 |
| 2020-05-19 | $0.05282 | $0.05682 | $0.05161 | $0.05329 | $460,634 | $13,043,627 |
| 2020-05-20 | $0.05305 | $0.05694 | $0.05171 | $0.05416 | $722,879 | $13,258,461 |
| 2020-05-21 | $0.05296 | $0.05646 | $0.05171 | $0.05349 | $470,845 | $13,093,894 |
| 2020-05-22 | $0.05401 | $0.05503 | $0.05166 | $0.05493 | $632,159 | $13,445,019 |
| 2020-05-23 | $0.05493 | $0.05494 | $0.04231 | $0.04788 | $712,661 | $11,720,246 |
| 2020-05-24 | $0.04787 | $0.05533 | $0.04312 | $0.04720 | $608,658 | $11,554,025 |
| 2020-05-25 | $0.04721 | $0.05450 | $0.04188 | $0.04625 | $493,934 | $11,321,802 |
| 2020-05-26 | $0.04586 | $0.05178 | $0.04007 | $0.04122 | $508,855 | $10,091,106 |
| 2020-05-27 | $0.04122 | $0.04810 | $0.02325 | $0.03293 | $569,849 | $8,061,126 |
| 2020-05-28 | $0.03362 | $0.04974 | $0.03168 | $0.04114 | $317,406 | $10,070,408 |
| 2020-05-29 | $0.04113 | $0.04990 | $0.02450 | $0.03090 | $399,947 | $7,563,016 |
| 2020-05-30 | $0.03200 | $0.04774 | $0.02511 | $0.03071 | $372,507 | $7,518,242 |
| 2020-05-31 | $0.03071 | $0.03833 | $0.02497 | $0.03042 | $440,514 | $7,445,499 |