Dimension Chain EON
Xếp hạng #?
03:05:08 22/01/2021
Dimension Chain (EON)
Không theo dõi
Lịch sử giá Dimension Chain (EON) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.03709 | $0.04098 | $0.03412 | $0.03727 | $253,604 | $9,122,297 |
| 2020-07-02 | $0.03656 | $0.03709 | $0.03571 | $0.03657 | $308,294 | $8,950,954 |
| 2020-07-03 | $0.03657 | $0.03888 | $0.03632 | $0.03671 | $224,434 | $8,985,407 |
| 2020-07-04 | $0.03739 | $0.03818 | $0.03654 | $0.03762 | $124,413 | $9,209,807 |
| 2020-07-05 | $0.03760 | $0.03805 | $0.03653 | $0.03728 | $103,257 | $9,125,433 |
| 2020-07-06 | $0.03728 | $0.03796 | $0.03650 | $0.03720 | $100,640 | $9,107,086 |
| 2020-07-07 | $0.03721 | $0.03795 | $0.03660 | $0.03738 | $69,514.59 | $9,148,928 |
| 2020-07-08 | $0.03738 | $0.03797 | $0.03651 | $0.03759 | $155,472 | $9,201,340 |
| 2020-07-09 | $0.03740 | $0.03916 | $0.03655 | $0.03846 | $85,891.75 | $9,413,322 |
| 2020-07-10 | $0.03853 | $0.04800 | $0.03428 | $0.03600 | $83,265.62 | $8,812,380 |
| 2020-07-11 | $0.03600 | $0.03748 | $0.03543 | $0.03713 | $27,656.44 | $9,089,504 |
| 2020-07-12 | $0.03714 | $0.03994 | $0.03408 | $0.03464 | $25,964.83 | $8,480,218 |
| 2020-07-13 | $0.03464 | $0.03658 | $0.03398 | $0.03477 | $26,928.42 | $8,511,331 |
| 2020-07-14 | $0.03477 | $0.03960 | $0.03405 | $0.03847 | $24,322.67 | $9,416,684 |
| 2020-07-15 | $0.03847 | $0.03996 | $0.03402 | $0.03487 | $27,864.71 | $8,535,200 |
| 2020-07-16 | $0.03518 | $0.04004 | $0.03422 | $0.03839 | $31,228.53 | $9,397,743 |
| 2020-07-17 | $0.03829 | $0.04091 | $0.03826 | $0.04048 | $89,391.20 | $9,909,654 |
| 2020-07-18 | $0.04049 | $0.04233 | $0.04026 | $0.04155 | $61,027.86 | $10,171,639 |
| 2020-07-19 | $0.04155 | $0.04348 | $0.03730 | $0.04213 | $42,486.97 | $10,313,352 |
| 2020-07-20 | $0.04213 | $0.04420 | $0.03374 | $0.03722 | $58,161.11 | $9,110,822 |
| 2020-07-21 | $0.03722 | $0.04242 | $0.03702 | $0.04165 | $27,458.26 | $10,195,688 |
| 2020-07-22 | $0.04165 | $0.04353 | $0.04092 | $0.04243 | $31,091.74 | $10,386,086 |
| 2020-07-23 | $0.04243 | $0.04387 | $0.04093 | $0.04332 | $30,109.03 | $10,604,597 |
| 2020-07-24 | $0.04332 | $0.04536 | $0.04275 | $0.04475 | $32,531.01 | $10,953,176 |
| 2020-07-25 | $0.04478 | $0.04572 | $0.04293 | $0.04424 | $31,974.19 | $10,828,061 |
| 2020-07-26 | $0.04421 | $0.04969 | $0.04295 | $0.04914 | $33,742.84 | $12,029,391 |
| 2020-07-27 | $0.04914 | $0.05015 | $0.04680 | $0.04978 | $34,752.52 | $12,186,264 |
| 2020-07-28 | $0.04986 | $0.05594 | $0.04853 | $0.05474 | $103,413 | $13,399,882 |
| 2020-07-29 | $0.05474 | $0.06668 | $0.05355 | $0.06555 | $311,673 | $16,044,747 |
| 2020-07-30 | $0.06555 | $0.1092 | $0.05065 | $0.09276 | $411,587 | $22,707,040 |
| 2020-07-31 | $0.09276 | $0.09437 | $0.07285 | $0.07782 | $381,789 | $19,049,243 |