Dimension Chain EON
Xếp hạng #?
03:05:08 22/01/2021
Dimension Chain (EON)
Không theo dõi
Lịch sử giá Dimension Chain (EON) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.07691 | $0.08196 | $0.06724 | $0.07122 | $277,737 | $17,433,302 |
| 2020-08-02 | $0.07115 | $0.07540 | $0.06743 | $0.06954 | $189,741 | $17,021,494 |
| 2020-08-03 | $0.06964 | $0.06992 | $0.05456 | $0.06615 | $114,478 | $16,192,803 |
| 2020-08-04 | $0.06610 | $0.06864 | $0.06474 | $0.06773 | $111,033 | $16,578,439 |
| 2020-08-05 | $0.06781 | $0.07212 | $0.06377 | $0.06480 | $108,493 | $15,860,844 |
| 2020-08-06 | $0.06480 | $0.07151 | $0.06358 | $0.06921 | $86,561.75 | $16,940,735 |
| 2020-08-07 | $0.06922 | $0.07734 | $0.06834 | $0.07552 | $171,390 | $18,484,945 |
| 2020-08-08 | $0.07452 | $0.07950 | $0.07096 | $0.07639 | $187,501 | $18,699,233 |
| 2020-08-09 | $0.07607 | $0.07936 | $0.07165 | $0.07730 | $149,830 | $18,922,016 |
| 2020-08-10 | $0.07730 | $0.07924 | $0.07152 | $0.07226 | $122,885 | $17,687,199 |
| 2020-08-11 | $0.07223 | $0.07663 | $0.06615 | $0.06647 | $70,876.60 | $16,269,771 |
| 2020-08-12 | $0.06595 | $0.06785 | $0.06004 | $0.06139 | $99,620.44 | $15,026,570 |
| 2020-08-13 | $0.06140 | $0.06228 | $0.05932 | $0.06045 | $81,534.06 | $14,797,713 |
| 2020-08-14 | $0.06051 | $0.06173 | $0.05838 | $0.05884 | $79,829.71 | $14,402,783 |
| 2020-08-15 | $0.05954 | $0.06136 | $0.05549 | $0.05890 | $88,027.99 | $14,418,733 |
| 2020-08-16 | $0.05905 | $0.06093 | $0.04863 | $0.05048 | $91,813.61 | $12,356,554 |
| 2020-08-17 | $0.05048 | $0.06359 | $0.04872 | $0.06266 | $102,590 | $15,338,571 |
| 2020-08-18 | $0.06259 | $0.06378 | $0.05165 | $0.06037 | $81,171.86 | $14,777,270 |
| 2020-08-19 | $0.06025 | $0.06529 | $0.05811 | $0.06064 | $766,263 | $14,843,515 |
| 2020-08-20 | $0.06064 | $0.06792 | $0.05609 | $0.05682 | $1,063,659 | $13,908,349 |
| 2020-08-21 | $0.05681 | $0.05922 | $0.05609 | $0.05770 | $812,430 | $14,123,604 |
| 2020-08-22 | $0.05681 | $0.06005 | $0.05653 | $0.05901 | $785,831 | $14,444,242 |
| 2020-08-23 | $0.05902 | $0.06008 | $0.05846 | $0.05871 | $942,837 | $14,372,171 |
| 2020-08-24 | $0.05873 | $0.05997 | $0.05755 | $0.05888 | $752,763 | $14,412,455 |
| 2020-08-25 | $0.05871 | $0.06000 | $0.05760 | $0.05810 | $921,318 | $14,222,288 |
| 2020-08-26 | $0.05804 | $0.05879 | $0.05760 | $0.05820 | $869,603 | $14,246,773 |
| 2020-08-27 | $0.05811 | $0.05960 | $0.05760 | $0.05793 | $843,438 | $14,180,388 |
| 2020-08-28 | $0.05863 | $0.06006 | $0.04857 | $0.04939 | $986,534 | $12,089,681 |
| 2020-08-29 | $0.04916 | $0.05680 | $0.04417 | $0.04970 | $1,007,941 | $12,166,828 |
| 2020-08-30 | $0.04944 | $0.05856 | $0.04796 | $0.04935 | $637,604 | $12,080,787 |
| 2020-08-31 | $0.04964 | $0.05054 | $0.04514 | $0.04864 | $547,348 | $11,905,595 |