Dystem DTEM
Xếp hạng #?
18:05:10 18/01/2021
Dystem (DTEM)
Không theo dõi
Lịch sử giá Dystem (DTEM) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.1049 | $0.1269 | $0.07181 | $0.07194 | $411.54 | $158,176 |
| 2018-09-02 | $0.07197 | $0.1195 | $0.07143 | $0.1195 | $215.90 | $264,872 |
| 2018-09-03 | $0.1195 | $0.1197 | $0.07951 | $0.1055 | $293.30 | $235,803 |
| 2018-09-04 | $0.1055 | $0.1055 | $0.07308 | $0.07327 | $676.13 | $165,260 |
| 2018-09-05 | $0.07333 | $0.07354 | $0.04634 | $0.06335 | $1,065.09 | $144,110 |
| 2018-09-06 | $0.06346 | $0.06346 | $0.04431 | $0.04519 | $539.16 | $103,688 |
| 2018-09-07 | $0.04514 | $0.05173 | $0.04484 | $0.04940 | $661.70 | $114,372 |
| 2018-09-08 | $0.04946 | $0.07379 | $0.04551 | $0.07361 | $414.04 | $149,435 |
| 2018-09-09 | $0.07358 | $0.07635 | $0.05404 | $0.05424 | $156.01 | $111,250 |
| 2018-09-10 | $0.05421 | $0.06326 | $0.05421 | $0.05460 | $1,302.92 | $113,122 |
| 2018-09-11 | $0.05469 | $0.06094 | $0.04407 | $0.04407 | $453.75 | $92,209.96 |
| 2018-09-12 | $0.04407 | $0.04569 | $0.03896 | $0.04562 | $174.25 | $111,262 |
| 2018-09-13 | $0.04566 | $0.04629 | $0.03470 | $0.03502 | $136.96 | $86,135.53 |
| 2018-09-14 | $0.03500 | $0.04739 | $0.03467 | $0.03549 | $64.53 | $88,046.30 |
| 2018-09-15 | $0.03544 | $0.05321 | $0.03537 | $0.04045 | $279.30 | $101,211 |
| 2018-09-16 | $0.04056 | $0.04560 | $0.03984 | $0.04086 | $133.84 | $103,113 |
| 2018-09-17 | $0.04096 | $0.04862 | $0.03206 | $0.04386 | $439.74 | $111,623 |
| 2018-09-18 | $0.04387 | $0.05030 | $0.03440 | $0.04311 | $523.55 | $110,619 |
| 2018-09-19 | $0.04313 | $0.04320 | $0.03642 | $0.03711 | $58.99 | $96,008.33 |
| 2018-09-20 | $0.03712 | $0.04195 | $0.03712 | $0.03998 | $169.04 | $105,239 |
| 2018-09-21 | $0.03999 | $0.04705 | $0.03058 | $0.03802 | $1,623.52 | $100,900 |
| 2018-09-22 | $0.03805 | $0.05339 | $0.03786 | $0.05330 | $483.92 | $142,604 |
| 2018-09-23 | $0.05333 | $0.09435 | $0.04298 | $0.05689 | $573.67 | $153,406 |
| 2018-09-24 | $0.05690 | $0.08598 | $0.05603 | $0.06260 | $1,397.19 | $170,110 |
| 2018-09-25 | $0.06253 | $0.06425 | $0.05727 | $0.06425 | $597.70 | $175,930 |
| 2018-09-26 | $0.06414 | $0.06500 | $0.05425 | $0.05496 | $40.61 | $151,647 |
| 2018-09-27 | $0.05503 | $0.05545 | $0.04361 | $0.04486 | $91.84 | $124,722 |
| 2018-09-28 | $0.04487 | $0.05361 | $0.02394 | $0.05355 | $139.61 | $150,017 |
| 2018-09-29 | $0.05352 | $0.06570 | $0.05241 | $0.06547 | $192.19 | $184,805 |
| 2018-09-30 | $0.06545 | $0.09953 | $0.06246 | $0.06619 | $531.33 | $188,121 |