Dystem DTEM
Xếp hạng #?
18:05:10 18/01/2021
Dystem (DTEM)
Không theo dõi
Lịch sử giá Dystem (DTEM) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.006326 | $0.006326 | $0.002953 | $0.002970 | $1.37 | $16,285.83 |
| 2019-05-02 | $0.002971 | $0.003038 | $0.002963 | $0.003028 | $2.04 | $16,639.21 |
| 2019-05-03 | $0.003027 | $0.003237 | $0.001324 | $0.001327 | $6.62 | $7,309.08 |
| 2019-05-04 | $0.001327 | $0.001357 | $0.001296 | $0.001306 | $0 | $7,205.20 |
| 2019-05-05 | $0.001306 | $0.004239 | $0.001306 | $0.002140 | $5.69 | $11,832.61 |
| 2019-05-06 | $0.002139 | $0.004283 | $0.002137 | $0.004237 | $2.54 | $23,476.92 |
| 2019-05-07 | $0.004236 | $0.004377 | $0.003013 | $0.004029 | $20.63 | $22,370.71 |
| 2019-05-08 | $0.004025 | $0.004109 | $0.003991 | $0.004101 | $0 | $22,812.90 |
| 2019-05-09 | $0.004101 | $0.004101 | $0.004101 | $0.004101 | $0 | $22,859.74 |
| 2019-05-10 | $0.004101 | $0.004101 | $0.004101 | $0.004101 | $0 | $22,906.45 |
| 2019-05-11 | $0.004101 | $0.004801 | $0.004101 | $0.004318 | $35.50 | $24,169.40 |
| 2019-05-12 | $0.004321 | $0.004502 | $0.004084 | $0.004165 | $0 | $23,363.66 |
| 2019-05-13 | $0.004165 | $0.004371 | $0.002967 | $0.004221 | $17.35 | $23,723.44 |
| 2019-05-14 | $0.004224 | $0.004392 | $0.002454 | $0.002554 | $38.66 | $14,384.17 |
| 2019-05-15 | $0.002553 | $0.003870 | $0.002365 | $0.003848 | $43.42 | $21,715.82 |
| 2019-05-16 | $0.003845 | $0.003910 | $0.003461 | $0.003546 | $12.13 | $20,052.81 |
| 2019-05-17 | $0.003543 | $0.003566 | $0.003177 | $0.003204 | $0 | $18,151.69 |
| 2019-05-18 | $0.003204 | $0.004759 | $0.003204 | $0.003405 | $10.22 | $19,329.64 |
| 2019-05-19 | $0.003405 | $0.003806 | $0.003400 | $0.003749 | $0 | $21,325.70 |
| 2019-05-20 | $0.003749 | $0.003962 | $0.003749 | $0.003909 | $1.68 | $22,280.48 |
| 2019-05-21 | $0.003906 | $0.003953 | $0.003836 | $0.003895 | $5.31 | $22,246.44 |
| 2019-05-22 | $0.003895 | $0.003918 | $0.003644 | $0.003674 | $3.37 | $21,025.53 |
| 2019-05-23 | $0.003674 | $0.005238 | $0.003642 | $0.005197 | $0.9831 | $29,801.88 |
| 2019-05-24 | $0.005199 | $0.005230 | $0.005164 | $0.005197 | $0 | $29,862.88 |
| 2019-05-25 | $0.005197 | $0.005197 | $0.005197 | $0.005197 | $0 | $29,922.04 |
| 2019-05-26 | $0.005197 | $0.005197 | $0.004167 | $0.004253 | $1.98 | $24,535.22 |
| 2019-05-27 | $0.004255 | $0.004360 | $0.004245 | $0.004289 | $0 | $24,793.30 |
| 2019-05-28 | $0.004289 | $0.006311 | $0.004289 | $0.006283 | $46.85 | $36,387.78 |
| 2019-05-29 | $0.006281 | $0.006998 | $0.006098 | $0.006929 | $27.93 | $40,208.52 |
| 2019-05-30 | $0.006929 | $0.007001 | $0.005859 | $0.005964 | $7.77 | $34,678.19 |
| 2019-05-31 | $0.005964 | $0.006096 | $0.005860 | $0.006082 | $0 | $35,430.20 |