Dystem DTEM
Xếp hạng #?
18:05:10 18/01/2021
Dystem (DTEM)
Không theo dõi
Lịch sử giá Dystem (DTEM) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.05580 | $0.05723 | $0.05580 | $0.05706 | $1.14 | $189,128 |
| 2018-11-02 | $0.05706 | $0.06653 | $0.05706 | $0.06644 | $1,244.26 | $221,156 |
| 2018-11-03 | $0.06644 | $0.06651 | $0.05065 | $0.06491 | $1,828.66 | $216,681 |
| 2018-11-04 | $0.06491 | $0.06555 | $0.05239 | $0.06539 | $1,829.12 | $219,212 |
| 2018-11-05 | $0.06537 | $0.06581 | $0.05158 | $0.05165 | $1,491.31 | $173,085 |
| 2018-11-06 | $0.05190 | $0.05603 | $0.05151 | $0.05262 | $1,573.20 | $176,584 |
| 2018-11-07 | $0.05262 | $0.08381 | $0.05239 | $0.06529 | $5,537.40 | $219,622 |
| 2018-11-08 | $0.06528 | $0.07585 | $0.06459 | $0.06567 | $2,989.27 | $221,832 |
| 2018-11-09 | $0.06567 | $0.07336 | $0.05895 | $0.06314 | $1,549.78 | $214,491 |
| 2018-11-10 | $0.06313 | $0.07435 | $0.05934 | $0.07170 | $1,498.56 | $244,793 |
| 2018-11-11 | $0.07165 | $0.07182 | $0.06685 | $0.06730 | $1,360.98 | $230,709 |
| 2018-11-12 | $0.06771 | $0.07170 | $0.06704 | $0.07126 | $72.79 | $245,274 |
| 2018-11-13 | $0.07094 | $0.07126 | $0.06660 | $0.06696 | $2,157.34 | $232,087 |
| 2018-11-14 | $0.06677 | $0.07136 | $0.06134 | $0.06270 | $434.04 | $218,182 |
| 2018-11-15 | $0.06302 | $0.06444 | $0.05547 | $0.06204 | $1,614.28 | $216,747 |
| 2018-11-16 | $0.06202 | $0.06382 | $0.05605 | $0.05684 | $1,396.28 | $199,343 |
| 2018-11-17 | $0.05699 | $0.06768 | $0.04558 | $0.06376 | $2,159.17 | $224,512 |
| 2018-11-18 | $0.06396 | $0.07434 | $0.06383 | $0.06465 | $352.19 | $228,468 |
| 2018-11-19 | $0.06467 | $0.06945 | $0.04793 | $0.04844 | $1,210.81 | $171,842 |
| 2018-11-20 | $0.04831 | $0.04945 | $0.03392 | $0.03512 | $1,119.15 | $125,092 |
| 2018-11-21 | $0.03551 | $0.03797 | $0.03204 | $0.03665 | $1,271.40 | $131,042 |
| 2018-11-22 | $0.03652 | $0.03844 | $0.03133 | $0.03133 | $559.96 | $112,467 |
| 2018-11-23 | $0.03118 | $0.03281 | $0.03011 | $0.03234 | $138.77 | $116,540 |
| 2018-11-24 | $0.03232 | $0.03643 | $0.03071 | $0.03100 | $686.41 | $112,137 |
| 2018-11-25 | $0.03102 | $0.03116 | $0.02683 | $0.02997 | $35.56 | $108,803 |
| 2018-11-26 | $0.03010 | $0.03066 | $0.02192 | $0.02273 | $572.59 | $82,837.36 |
| 2018-11-27 | $0.02272 | $0.02808 | $0.02239 | $0.02394 | $61.04 | $87,571.11 |
| 2018-11-28 | $0.02396 | $0.03213 | $0.02337 | $0.02768 | $425.74 | $101,624 |
| 2018-11-29 | $0.02779 | $0.03187 | $0.02560 | $0.02567 | $52.07 | $94,615.05 |
| 2018-11-30 | $0.02573 | $0.02728 | $0.02164 | $0.02609 | $286.28 | $96,519.46 |