Dystem DTEM
Xếp hạng #?
18:05:10 18/01/2021
Dystem (DTEM)
Không theo dõi
Lịch sử giá Dystem (DTEM) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.01221 | $0.01232 | $0.01208 | $0.01226 | $0 | $54,956.48 |
| 2019-02-02 | $0.01226 | $0.01226 | $0.01226 | $0.01226 | $0 | $55,094.27 |
| 2019-02-03 | $0.01226 | $0.01226 | $0.006258 | $0.006589 | $16.40 | $29,686.10 |
| 2019-02-04 | $0.006611 | $0.006623 | $0.003509 | $0.005181 | $5.02 | $23,403.91 |
| 2019-02-05 | $0.005165 | $0.01213 | $0.005160 | $0.01213 | $173.40 | $54,918.36 |
| 2019-02-06 | $0.01217 | $0.01354 | $0.004562 | $0.004566 | $417.63 | $20,726.80 |
| 2019-02-07 | $0.004567 | $0.006777 | $0.004548 | $0.006763 | $11.76 | $30,774.49 |
| 2019-02-08 | $0.006765 | $0.007354 | $0.006737 | $0.007300 | $29.20 | $33,302.67 |
| 2019-02-09 | $0.007301 | $0.007311 | $0.007245 | $0.007274 | $0 | $33,264.09 |
| 2019-02-10 | $0.007274 | $0.007274 | $0.003649 | $0.003699 | $109.77 | $16,958.69 |
| 2019-02-11 | $0.003697 | $0.003758 | $0.003644 | $0.003731 | $1.11 | $17,148.04 |
| 2019-02-12 | $0.003738 | $0.003862 | $0.003703 | $0.003843 | $6.24 | $17,704.65 |
| 2019-02-13 | $0.003842 | $0.003888 | $0.003829 | $0.003836 | $0 | $17,716.59 |
| 2019-02-14 | $0.003836 | $0.003836 | $0.003836 | $0.003836 | $0 | $17,760.62 |
| 2019-02-15 | $0.003836 | $0.003836 | $0.003639 | $0.003648 | $4.54 | $16,933.84 |
| 2019-02-16 | $0.003651 | $0.004008 | $0.003647 | $0.003738 | $67.00 | $17,387.31 |
| 2019-02-17 | $0.003738 | $0.003823 | $0.003729 | $0.003814 | $3.47 | $17,783.00 |
| 2019-02-18 | $0.003815 | $0.003912 | $0.003812 | $0.003893 | $0 | $18,193.69 |
| 2019-02-19 | $0.003893 | $0.003893 | $0.003893 | $0.003893 | $0 | $18,237.40 |
| 2019-02-20 | $0.003893 | $0.004164 | $0.003893 | $0.004164 | $15.69 | $19,554.91 |
| 2019-02-21 | $0.004163 | $0.004187 | $0.004092 | $0.004115 | $0 | $19,342.49 |
| 2019-02-22 | $0.004115 | $0.004967 | $0.004115 | $0.004964 | $35.53 | $23,422.88 |
| 2019-02-23 | $0.004955 | $0.005207 | $0.004934 | $0.005175 | $35.98 | $24,477.36 |
| 2019-02-24 | $0.005181 | $0.005267 | $0.004485 | $0.004485 | $5.17 | $21,262.07 |
| 2019-02-25 | $0.004493 | $0.004617 | $0.004493 | $0.004585 | $6.97 | $21,787.00 |
| 2019-02-26 | $0.004571 | $0.005181 | $0.004111 | $0.004122 | $26.37 | $19,634.78 |
| 2019-02-27 | $0.004126 | $0.004169 | $0.004100 | $0.004124 | $0 | $19,692.50 |
| 2019-02-28 | $0.004124 | $0.005236 | $0.004050 | $0.004120 | $16.96 | $19,718.38 |