Dystem DTEM
Xếp hạng #?
18:05:10 18/01/2021
Dystem (DTEM)
Không theo dõi
Lịch sử giá Dystem (DTEM) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.004568 | $0.01243 | $0.004549 | $0.008299 | $216.42 | $42,693.51 |
| 2019-04-02 | $0.008306 | $0.01407 | $0.008294 | $0.01335 | $83.20 | $68,832.17 |
| 2019-04-03 | $0.01336 | $0.01382 | $0.006152 | $0.006254 | $52.33 | $32,314.19 |
| 2019-04-04 | $0.006257 | $0.006627 | $0.006221 | $0.006388 | $207.83 | $33,076.22 |
| 2019-04-05 | $0.006387 | $0.006570 | $0.006386 | $0.006547 | $130.99 | $33,974.13 |
| 2019-04-06 | $0.006549 | $0.006831 | $0.006482 | $0.006621 | $2.01 | $34,430.45 |
| 2019-04-07 | $0.006614 | $0.007597 | $0.006609 | $0.007063 | $177.56 | $36,806.82 |
| 2019-04-08 | $0.007064 | $0.007464 | $0.006978 | $0.007446 | $8.64 | $38,886.15 |
| 2019-04-09 | $0.007446 | $0.007446 | $0.007263 | $0.007348 | $0 | $38,458.75 |
| 2019-04-10 | $0.007348 | $0.01044 | $0.007181 | $0.007265 | $48.74 | $38,105.63 |
| 2019-04-11 | $0.007268 | $0.007303 | $0.006209 | $0.006232 | $0 | $32,758.95 |
| 2019-04-12 | $0.006232 | $0.007698 | $0.006232 | $0.007671 | $31.28 | $40,411.65 |
| 2019-04-13 | $0.007671 | $0.007724 | $0.006075 | $0.006098 | $0.3111 | $32,192.60 |
| 2019-04-14 | $0.006098 | $0.006131 | $0.006044 | $0.006125 | $0 | $32,401.73 |
| 2019-04-15 | $0.006125 | $0.006125 | $0.006125 | $0.006125 | $0 | $32,471.48 |
| 2019-04-16 | $0.006125 | $0.007319 | $0.006125 | $0.007306 | $6.34 | $38,818.77 |
| 2019-04-17 | $0.007301 | $0.007362 | $0.006564 | $0.006590 | $42.18 | $35,089.24 |
| 2019-04-18 | $0.006593 | $0.008161 | $0.006328 | $0.006341 | $33.78 | $33,833.09 |
| 2019-04-19 | $0.006341 | $0.008995 | $0.006315 | $0.008984 | $80.20 | $48,039.59 |
| 2019-04-20 | $0.008987 | $0.009094 | $0.006505 | $0.006538 | $57.48 | $35,033.65 |
| 2019-04-21 | $0.006540 | $0.006565 | $0.006433 | $0.006503 | $0 | $34,919.95 |
| 2019-04-22 | $0.006503 | $0.007886 | $0.006503 | $0.006881 | $55.55 | $37,028.42 |
| 2019-04-23 | $0.006882 | $0.007404 | $0.006864 | $0.007319 | $0.9382 | $39,471.84 |
| 2019-04-24 | $0.007315 | $0.007418 | $0.001132 | $0.001143 | $107.76 | $6,175.92 |
| 2019-04-25 | $0.001143 | $0.005543 | $0.001134 | $0.002590 | $44.36 | $14,028.90 |
| 2019-04-26 | $0.002599 | $0.002853 | $0.002569 | $0.002840 | $2.39 | $15,412.41 |
| 2019-04-27 | $0.002842 | $0.002974 | $0.002821 | $0.002964 | $5.17 | $16,121.77 |
| 2019-04-28 | $0.002964 | $0.006374 | $0.002960 | $0.006326 | $0 | $34,476.07 |
| 2019-04-29 | $0.006326 | $0.006326 | $0.006326 | $0.006326 | $0 | $34,547.91 |
| 2019-04-30 | $0.006326 | $0.006326 | $0.006326 | $0.006326 | $0 | $34,619.96 |