Dystem DTEM
Xếp hạng #?
18:05:10 18/01/2021
Dystem (DTEM)
Không theo dõi
Lịch sử giá Dystem (DTEM) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.02615 | $0.02884 | $0.02460 | $0.02852 | $177.38 | $105,918 |
| 2018-12-02 | $0.02850 | $0.02933 | $0.02303 | $0.02367 | $127.92 | $88,207.49 |
| 2018-12-03 | $0.02382 | $0.02640 | $0.01926 | $0.01942 | $81.40 | $72,666.48 |
| 2018-12-04 | $0.01941 | $0.01962 | $0.01716 | $0.01787 | $94.60 | $67,102.08 |
| 2018-12-05 | $0.01787 | $0.02182 | $0.01692 | $0.01761 | $30.29 | $66,383.53 |
| 2018-12-06 | $0.01761 | $0.02047 | $0.01667 | $0.01667 | $15.37 | $63,053.35 |
| 2018-12-07 | $0.01664 | $0.02006 | $0.01597 | $0.01977 | $33.09 | $75,044.61 |
| 2018-12-08 | $0.01975 | $0.02031 | $0.01640 | $0.01705 | $0.5969 | $64,978.86 |
| 2018-12-09 | $0.01700 | $0.01753 | $0.01653 | $0.01696 | $49.09 | $64,867.57 |
| 2018-12-10 | $0.01694 | $0.01827 | $0.01609 | $0.01682 | $156.61 | $64,534.39 |
| 2018-12-11 | $0.01680 | $0.01774 | $0.01667 | $0.01709 | $14.06 | $65,821.64 |
| 2018-12-12 | $0.01707 | $0.01764 | $0.01562 | $0.01570 | $65.61 | $61,034.83 |
| 2018-12-13 | $0.01571 | $0.01723 | $0.01320 | $0.01331 | $243.22 | $51,921.30 |
| 2018-12-14 | $0.01330 | $0.01584 | $0.01313 | $0.01544 | $27.45 | $60,728.90 |
| 2018-12-15 | $0.01545 | $0.01561 | $0.01484 | $0.01501 | $31.76 | $59,201.76 |
| 2018-12-16 | $0.01501 | $0.01530 | $0.01461 | $0.01463 | $1.74 | $57,852.82 |
| 2018-12-17 | $0.01464 | $0.01485 | $0.009879 | $0.01136 | $128.80 | $45,052.24 |
| 2018-12-18 | $0.01136 | $0.01300 | $0.01071 | $0.01300 | $26.95 | $51,704.06 |
| 2018-12-19 | $0.01304 | $0.01312 | $0.01139 | $0.01148 | $12.46 | $45,798.28 |
| 2018-12-20 | $0.01145 | $0.01266 | $0.01139 | $0.01247 | $165.00 | $49,886.36 |
| 2018-12-21 | $0.01244 | $0.01408 | $0.009316 | $0.009428 | $12.19 | $37,814.70 |
| 2018-12-22 | $0.009439 | $0.01207 | $0.009336 | $0.01205 | $33.84 | $48,461.22 |
| 2018-12-23 | $0.01207 | $0.01226 | $0.009728 | $0.009796 | $0.7112 | $39,515.19 |
| 2018-12-24 | $0.009800 | $0.01258 | $0.009359 | $0.01202 | $15.13 | $48,640.92 |
| 2018-12-25 | $0.01205 | $0.01205 | $0.008433 | $0.009513 | $44.95 | $38,596.06 |
| 2018-12-26 | $0.009513 | $0.009697 | $0.008424 | $0.008645 | $18.22 | $35,170.39 |
| 2018-12-27 | $0.008639 | $0.008686 | $0.005527 | $0.005543 | $17.60 | $22,611.28 |
| 2018-12-28 | $0.005548 | $0.007808 | $0.003847 | $0.007750 | $457.79 | $31,703.66 |
| 2018-12-29 | $0.007762 | $0.007802 | $0.005142 | $0.005158 | $25.79 | $21,155.67 |
| 2018-12-30 | $0.005163 | $0.007540 | $0.005114 | $0.007494 | $52.52 | $30,823.00 |
| 2018-12-31 | $0.007503 | $0.007605 | $0.004158 | $0.007452 | $197.32 | $30,734.03 |