Dystem DTEM
Xếp hạng #?
18:05:10 18/01/2021
Dystem (DTEM)
Không theo dõi
Lịch sử giá Dystem (DTEM) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.06600 | $0.07215 | $0.05918 | $0.06593 | $86.74 | $188,903 |
| 2018-10-02 | $0.06574 | $0.07135 | $0.05298 | $0.06522 | $246.75 | $188,228 |
| 2018-10-03 | $0.06526 | $0.07066 | $0.05233 | $0.06491 | $170.74 | $188,689 |
| 2018-10-04 | $0.06499 | $0.06985 | $0.05326 | $0.06025 | $1,138.78 | $176,419 |
| 2018-10-05 | $0.06041 | $0.06816 | $0.05617 | $0.06045 | $131.04 | $177,861 |
| 2018-10-06 | $0.06059 | $0.06926 | $0.06037 | $0.06229 | $76.19 | $184,153 |
| 2018-10-07 | $0.06252 | $0.06592 | $0.06206 | $0.06550 | $147.82 | $194,577 |
| 2018-10-08 | $0.06580 | $0.06954 | $0.05698 | $0.05698 | $299.47 | $170,079 |
| 2018-10-09 | $0.05718 | $0.06191 | $0.04607 | $0.04643 | $201.29 | $139,227 |
| 2018-10-10 | $0.04625 | $0.05275 | $0.04539 | $0.05275 | $72.18 | $158,912 |
| 2018-10-11 | $0.05257 | $0.05754 | $0.03825 | $0.04971 | $451.53 | $150,459 |
| 2018-10-12 | $0.04964 | $0.05032 | $0.03819 | $0.04498 | $432.45 | $136,756 |
| 2018-10-13 | $0.04498 | $0.05677 | $0.03918 | $0.04965 | $358.83 | $151,660 |
| 2018-10-14 | $0.04966 | $0.05027 | $0.04482 | $0.04514 | $159.25 | $138,515 |
| 2018-10-15 | $0.04519 | $0.05948 | $0.04488 | $0.05623 | $61.09 | $173,331 |
| 2018-10-16 | $0.05618 | $0.05699 | $0.04946 | $0.04962 | $328.71 | $153,660 |
| 2018-10-17 | $0.04980 | $0.04991 | $0.04910 | $0.04932 | $191.87 | $153,394 |
| 2018-10-18 | $0.04951 | $0.05424 | $0.04873 | $0.04910 | $261.70 | $153,403 |
| 2018-10-19 | $0.04909 | $0.04921 | $0.04868 | $0.04874 | $21.75 | $152,973 |
| 2018-10-20 | $0.04875 | $0.04911 | $0.04860 | $0.04898 | $58.32 | $154,427 |
| 2018-10-21 | $0.04899 | $0.05692 | $0.04872 | $0.05636 | $50.57 | $178,497 |
| 2018-10-22 | $0.05633 | $0.05647 | $0.04842 | $0.05478 | $342.94 | $174,255 |
| 2018-10-23 | $0.05478 | $0.05507 | $0.04845 | $0.04923 | $58.70 | $157,114 |
| 2018-10-24 | $0.04900 | $0.05293 | $0.04900 | $0.05247 | $1,490.24 | $168,193 |
| 2018-10-25 | $0.05249 | $0.05252 | $0.04912 | $0.05093 | $95.12 | $163,965 |
| 2018-10-26 | $0.05083 | $0.05229 | $0.05076 | $0.05174 | $1,322.77 | $167,302 |
| 2018-10-27 | $0.05154 | $0.05476 | $0.05090 | $0.05098 | $255.63 | $165,451 |
| 2018-10-28 | $0.05126 | $0.06790 | $0.05095 | $0.05813 | $206.95 | $189,466 |
| 2018-10-29 | $0.05812 | $0.06317 | $0.04981 | $0.06316 | $639.88 | $206,713 |
| 2018-10-30 | $0.06317 | $0.06517 | $0.05686 | $0.06117 | $1,401.53 | $201,059 |
| 2018-10-31 | $0.06136 | $0.06521 | $0.05572 | $0.05580 | $16.32 | $184,202 |