Dimension Chain EON
Xếp hạng #?
03:05:08 22/01/2021
Dimension Chain (EON)
Không theo dõi
Lịch sử giá Dimension Chain (EON) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.03044 | $0.03497 | $0.02975 | $0.03047 | $212,178 | $7,458,568 |
| 2020-06-02 | $0.03035 | $0.03294 | $0.03002 | $0.03042 | $275,431 | $7,447,098 |
| 2020-06-03 | $0.03042 | $0.03280 | $0.01521 | $0.02871 | $350,371 | $7,027,746 |
| 2020-06-04 | $0.02861 | $0.03086 | $0.01963 | $0.02176 | $367,011 | $5,326,168 |
| 2020-06-05 | $0.02176 | $0.03013 | $0.01949 | $0.02468 | $202,962 | $6,040,299 |
| 2020-06-06 | $0.02518 | $0.02946 | $0.02411 | $0.02667 | $231,007 | $6,527,237 |
| 2020-06-07 | $0.02667 | $0.02955 | $0.02401 | $0.02677 | $178,918 | $6,552,646 |
| 2020-06-08 | $0.02627 | $0.02927 | $0.02324 | $0.02660 | $183,564 | $6,511,771 |
| 2020-06-09 | $0.02675 | $0.02886 | $0.02315 | $0.02600 | $298,349 | $6,364,335 |
| 2020-06-10 | $0.02640 | $0.02914 | $0.02253 | $0.02654 | $380,828 | $6,496,759 |
| 2020-06-11 | $0.02624 | $0.02903 | $0.02440 | $0.02611 | $331,794 | $6,390,282 |
| 2020-06-12 | $0.02642 | $0.02909 | $0.02222 | $0.02648 | $334,019 | $6,481,289 |
| 2020-06-13 | $0.02548 | $0.02949 | $0.01502 | $0.02596 | $388,330 | $6,353,906 |
| 2020-06-14 | $0.02676 | $0.05527 | $0.01534 | $0.03981 | $233,905 | $9,745,705 |
| 2020-06-15 | $0.03982 | $0.04534 | $0.03655 | $0.04080 | $266,523 | $9,987,171 |
| 2020-06-16 | $0.04140 | $0.04735 | $0.02783 | $0.03622 | $308,381 | $8,866,439 |
| 2020-06-17 | $0.03621 | $0.03853 | $0.03392 | $0.03772 | $56,028.42 | $9,233,354 |
| 2020-06-18 | $0.03762 | $0.03845 | $0.03532 | $0.03678 | $75,391.01 | $9,003,981 |
| 2020-06-19 | $0.03648 | $0.03830 | $0.03548 | $0.03567 | $70,580.45 | $8,730,760 |
| 2020-06-20 | $0.03569 | $0.03834 | $0.03531 | $0.03778 | $606,997 | $9,248,663 |
| 2020-06-21 | $0.03757 | $0.04058 | $0.03528 | $0.04049 | $510,143 | $9,911,537 |
| 2020-06-22 | $0.04046 | $0.04050 | $0.03552 | $0.03555 | $60,753.36 | $8,700,884 |
| 2020-06-23 | $0.03553 | $0.04098 | $0.03380 | $0.03440 | $269,718 | $8,421,617 |
| 2020-06-24 | $0.03441 | $0.03839 | $0.03433 | $0.03764 | $359,472 | $9,214,574 |
| 2020-06-25 | $0.03762 | $0.03938 | $0.03388 | $0.03682 | $447,421 | $9,011,984 |
| 2020-06-26 | $0.03681 | $0.04101 | $0.03384 | $0.03477 | $392,209 | $8,512,011 |
| 2020-06-27 | $0.03477 | $0.03642 | $0.03438 | $0.03605 | $185,032 | $8,825,367 |
| 2020-06-28 | $0.03605 | $0.03667 | $0.03411 | $0.03480 | $115,064 | $8,519,048 |
| 2020-06-29 | $0.03479 | $0.03814 | $0.03414 | $0.03730 | $258,273 | $9,129,342 |
| 2020-06-30 | $0.03688 | $0.03776 | $0.03675 | $0.03710 | $338,678 | $9,080,318 |