Dystem DTEM
Xếp hạng #?
18:05:10 18/01/2021
Dystem (DTEM)
Không theo dõi
Lịch sử giá Dystem (DTEM) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-03 | $0.09987 | $0.1466 | $0.09966 | $0.1459 | $1,196.66 | $242,015 |
| 2018-08-04 | $0.1462 | $0.1715 | $0.1272 | $0.1542 | $1,500.70 | $0 |
| 2018-08-05 | $0.1542 | $0.1644 | $0.1367 | $0.1633 | $306.81 | $223,096 |
| 2018-08-06 | $0.1635 | $0.2082 | $0.1445 | $0.2082 | $1,479.70 | $284,448 |
| 2018-08-07 | $0.2082 | $0.2099 | $0.1359 | $0.1453 | $2,282.95 | $198,459 |
| 2018-08-08 | $0.1455 | $0.1735 | $0.1356 | $0.1504 | $1,282.32 | $221,407 |
| 2018-08-09 | $0.1508 | $0.1982 | $0.1508 | $0.1962 | $2,721.72 | $292,906 |
| 2018-08-10 | $0.1960 | $0.2283 | $0.1589 | $0.2281 | $4,121.52 | $345,411 |
| 2018-08-11 | $0.2279 | $0.2282 | $0.1157 | $0.1819 | $2,265.79 | $280,234 |
| 2018-08-12 | $0.1813 | $0.1846 | $0.1206 | $0.1339 | $1,322.57 | $208,705 |
| 2018-08-13 | $0.1339 | $0.1759 | $0.1319 | $0.1364 | $604.76 | $215,373 |
| 2018-08-14 | $0.1362 | $0.1640 | $0.1207 | $0.1240 | $886.52 | $198,475 |
| 2018-08-15 | $0.1239 | $0.1585 | $0.1239 | $0.1570 | $332.69 | $254,506 |
| 2018-08-16 | $0.1567 | $0.1733 | $0.1268 | $0.1281 | $1,858.62 | $207,414 |
| 2018-08-17 | $0.1282 | $0.1756 | $0.1278 | $0.1586 | $1,574.30 | $260,091 |
| 2018-08-18 | $0.1590 | $0.1597 | $0.1527 | $0.1545 | $893.44 | $256,553 |
| 2018-08-19 | $0.1545 | $0.1558 | $0.1275 | $0.1321 | $1,038.97 | $220,884 |
| 2018-08-20 | $0.1319 | $0.1424 | $0.1300 | $0.1304 | $179.97 | $220,854 |
| 2018-08-21 | $0.1303 | $0.1303 | $0.1176 | $0.1265 | $216.54 | $213,467 |
| 2018-08-22 | $0.1265 | $0.1374 | $0.1259 | $0.1272 | $945.57 | $215,990 |
| 2018-08-23 | $0.1274 | $0.1350 | $0.1251 | $0.1278 | $387.91 | $219,353 |
| 2018-08-24 | $0.1279 | $0.1408 | $0.1270 | $0.1405 | $808.63 | $244,154 |
| 2018-08-25 | $0.1402 | $0.1472 | $0.09816 | $0.1341 | $440.29 | $235,417 |
| 2018-08-26 | $0.1109 | $0.1350 | $0.1081 | $0.1104 | $373.69 | $196,087 |
| 2018-08-27 | $0.1104 | $0.1335 | $0.1096 | $0.1207 | $122.61 | $216,094 |
| 2018-08-28 | $0.1204 | $0.1696 | $0.1086 | $0.1181 | $1,025.56 | $213,720 |
| 2018-08-29 | $0.1182 | $0.1344 | $0.1164 | $0.1169 | $316.07 | $211,106 |
| 2018-08-30 | $0.1170 | $0.1302 | $0.1127 | $0.1154 | $907.62 | $210,550 |
| 2018-08-31 | $0.1155 | $0.1258 | $0.1039 | $0.1050 | $1,091.15 | $228,733 |