Dystem DTEM
Xếp hạng #?
18:05:10 18/01/2021
Dystem (DTEM)
Không theo dõi
Lịch sử giá Dystem (DTEM) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.004115 | $0.005030 | $0.004114 | $0.004970 | $4.75 | $23,839.64 |
| 2019-03-02 | $0.004961 | $0.004998 | $0.004151 | $0.004169 | $44.81 | $20,046.88 |
| 2019-03-03 | $0.004165 | $0.004468 | $0.004065 | $0.004455 | $55.95 | $21,470.58 |
| 2019-03-04 | $0.004461 | $0.004480 | $0.004334 | $0.004368 | $0 | $21,099.48 |
| 2019-03-05 | $0.004368 | $0.005002 | $0.004368 | $0.004674 | $5.99 | $22,630.80 |
| 2019-03-06 | $0.004667 | $0.004849 | $0.004460 | $0.004837 | $15.45 | $23,476.56 |
| 2019-03-07 | $0.004838 | $0.005275 | $0.004831 | $0.005234 | $12.21 | $25,461.64 |
| 2019-03-08 | $0.005240 | $0.005461 | $0.005221 | $0.005458 | $31.46 | $26,610.59 |
| 2019-03-09 | $0.005454 | $0.006698 | $0.005442 | $0.006696 | $1.69 | $32,723.92 |
| 2019-03-10 | $0.006784 | $0.009306 | $0.006703 | $0.009273 | $89.76 | $45,420.71 |
| 2019-03-11 | $0.009279 | $0.01177 | $0.007845 | $0.007954 | $152.18 | $39,049.99 |
| 2019-03-12 | $0.007963 | $0.008126 | $0.007870 | $0.008078 | $0.5620 | $39,751.80 |
| 2019-03-13 | $0.008097 | $0.008098 | $0.007890 | $0.007917 | $56.76 | $39,049.07 |
| 2019-03-14 | $0.007915 | $0.007944 | $0.005066 | $0.005097 | $0.4710 | $25,196.07 |
| 2019-03-15 | $0.005093 | $0.005137 | $0.005084 | $0.005126 | $0 | $25,398.38 |
| 2019-03-16 | $0.005126 | $0.005126 | $0.004845 | $0.004854 | $6.59 | $24,103.50 |
| 2019-03-17 | $0.004855 | $0.004864 | $0.004799 | $0.004823 | $2.74 | $24,000.39 |
| 2019-03-18 | $0.004827 | $0.006574 | $0.004824 | $0.005475 | $34.43 | $27,309.14 |
| 2019-03-19 | $0.005479 | $0.005526 | $0.004905 | $0.004929 | $1.14 | $24,638.02 |
| 2019-03-20 | $0.004924 | $0.005027 | $0.004870 | $0.005013 | $26.94 | $25,115.73 |
| 2019-03-21 | $0.005020 | $0.005039 | $0.004916 | $0.004952 | $33.03 | $24,866.43 |
| 2019-03-22 | $0.004943 | $0.009082 | $0.004939 | $0.009056 | $2.00 | $45,574.74 |
| 2019-03-23 | $0.009046 | $0.009121 | $0.005781 | $0.005803 | $121.92 | $29,269.97 |
| 2019-03-24 | $0.005797 | $0.01125 | $0.005333 | $0.006641 | $21.15 | $33,570.26 |
| 2019-03-25 | $0.006652 | $0.007980 | $0.006624 | $0.007885 | $74.94 | $39,949.22 |
| 2019-03-26 | $0.007862 | $0.007916 | $0.007828 | $0.007916 | $1.74 | $40,196.82 |
| 2019-03-27 | $0.007921 | $0.008120 | $0.004160 | $0.008070 | $60.87 | $41,066.85 |
| 2019-03-28 | $0.008065 | $0.008112 | $0.008009 | $0.008093 | $0 | $41,273.30 |
| 2019-03-29 | $0.008093 | $0.008093 | $0.006543 | $0.006582 | $1.72 | $33,641.31 |
| 2019-03-30 | $0.006569 | $0.008163 | $0.006498 | $0.006931 | $1.54 | $35,502.40 |
| 2019-03-31 | $0.006931 | $0.006940 | $0.004568 | $0.004571 | $0.1032 | $23,463.18 |