Dystem DTEM
Xếp hạng #?
18:05:10 18/01/2021
Dystem (DTEM)
Không theo dõi
Lịch sử giá Dystem (DTEM) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.007467 | $0.01508 | $0.007423 | $0.008863 | $36.78 | $36,652.30 |
| 2019-01-02 | $0.008886 | $0.01221 | $0.008819 | $0.01216 | $18.29 | $50,417.47 |
| 2019-01-03 | $0.01216 | $0.01218 | $0.01111 | $0.01112 | $19.36 | $46,242.97 |
| 2019-01-04 | $0.01113 | $0.01284 | $0.01066 | $0.01088 | $104.23 | $45,346.96 |
| 2019-01-05 | $0.01085 | $0.01323 | $0.01085 | $0.01112 | $38.52 | $46,496.00 |
| 2019-01-06 | $0.01112 | $0.01420 | $0.01084 | $0.01150 | $63.72 | $48,194.12 |
| 2019-01-07 | $0.01150 | $0.01414 | $0.01132 | $0.01403 | $9.93 | $58,977.34 |
| 2019-01-08 | $0.01406 | $0.01416 | $0.01329 | $0.01329 | $32.90 | $55,989.86 |
| 2019-01-09 | $0.01331 | $0.01333 | $0.01126 | $0.01129 | $63.92 | $47,694.61 |
| 2019-01-10 | $0.01130 | $0.01302 | $0.01130 | $0.01211 | $16.12 | $51,295.53 |
| 2019-01-11 | $0.01211 | $0.01292 | $0.01203 | $0.01251 | $17.14 | $53,137.12 |
| 2019-01-12 | $0.01250 | $0.01255 | $0.01202 | $0.01207 | $1.21 | $51,378.38 |
| 2019-01-13 | $0.01205 | $0.01212 | $0.007811 | $0.01166 | $52.40 | $49,800.90 |
| 2019-01-14 | $0.01167 | $0.01227 | $0.01143 | $0.01217 | $8.45 | $52,099.33 |
| 2019-01-15 | $0.01216 | $0.01221 | $0.004774 | $0.004792 | $179.83 | $20,566.87 |
| 2019-01-16 | $0.004784 | $0.01268 | $0.004778 | $0.01267 | $125.44 | $54,508.18 |
| 2019-01-17 | $0.01267 | $0.01269 | $0.008328 | $0.008456 | $104.25 | $36,480.28 |
| 2019-01-18 | $0.008453 | $0.01056 | $0.008405 | $0.008771 | $15.00 | $37,938.79 |
| 2019-01-19 | $0.008773 | $0.009550 | $0.005226 | $0.007268 | $156.87 | $31,519.96 |
| 2019-01-20 | $0.007261 | $0.008799 | $0.005430 | $0.006005 | $40.82 | $26,112.15 |
| 2019-01-21 | $0.006012 | $0.008917 | $0.005940 | $0.007146 | $20.87 | $31,153.79 |
| 2019-01-22 | $0.007151 | $0.008875 | $0.006703 | $0.007208 | $7.65 | $31,503.84 |
| 2019-01-23 | $0.007208 | $0.01265 | $0.007178 | $0.01146 | $176.02 | $50,234.39 |
| 2019-01-24 | $0.01146 | $0.02064 | $0.01141 | $0.01513 | $134.96 | $66,481.55 |
| 2019-01-25 | $0.01517 | $0.02017 | $0.01002 | $0.01009 | $145.03 | $44,435.06 |
| 2019-01-26 | $0.01009 | $0.02110 | $0.01006 | $0.02076 | $163.71 | $91,686.13 |
| 2019-01-27 | $0.02077 | $0.02083 | $0.01233 | $0.01288 | $53.38 | $57,004.40 |
| 2019-01-28 | $0.01289 | $0.01291 | $0.01093 | $0.01098 | $62.86 | $48,753.61 |
| 2019-01-29 | $0.01099 | $0.01101 | $0.01025 | $0.01031 | $8.59 | $45,893.51 |
| 2019-01-30 | $0.01032 | $0.01042 | $0.01027 | $0.01038 | $0 | $46,287.38 |
| 2019-01-31 | $0.01038 | $0.01226 | $0.01038 | $0.01219 | $119.70 | $54,521.92 |