Dystem DTEM
Xếp hạng #?
18:05:10 18/01/2021
Dystem (DTEM)
Không theo dõi
Lịch sử giá Dystem (DTEM) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.006082 | $0.006881 | $0.006082 | $0.006842 | $1.90 | $39,938.54 |
| 2019-06-02 | $0.006842 | $0.008299 | $0.006838 | $0.008293 | $3.32 | $48,503.72 |
| 2019-06-03 | $0.008293 | $0.008293 | $0.005531 | $0.005557 | $0.8682 | $32,567.06 |
| 2019-06-04 | $0.005551 | $0.008198 | $0.005337 | $0.007839 | $28.79 | $46,023.93 |
| 2019-06-05 | $0.007839 | $0.007923 | $0.007835 | $0.007911 | $0 | $46,541.94 |
| 2019-06-06 | $0.007911 | $0.007911 | $0.007911 | $0.007911 | $0 | $46,631.86 |
| 2019-06-07 | $0.007911 | $0.007911 | $0.007911 | $0.007911 | $0 | $46,721.90 |
| 2019-06-08 | $0.007911 | $0.007949 | $0.007727 | $0.007843 | $7.13 | $46,406.54 |
| 2019-06-09 | $0.007844 | $0.007881 | $0.007780 | $0.007823 | $0 | $46,378.44 |
| 2019-06-10 | $0.007823 | $0.007823 | $0.007823 | $0.007823 | $0 | $46,468.14 |
| 2019-06-11 | $0.007823 | $0.007823 | $0.007823 | $0.007823 | $0 | $46,557.74 |
| 2019-06-12 | $0.007823 | $0.007823 | $0.007823 | $0.007823 | $0 | $46,646.53 |
| 2019-06-13 | $0.007823 | $0.007823 | $0.007823 | $0.007823 | $0 | $46,737.07 |
| 2019-06-14 | $0.007823 | $0.007823 | $0.005286 | $0.005465 | $45.32 | $32,711.32 |
| 2019-06-15 | $0.005467 | $0.006731 | $0.005423 | $0.006713 | $4.77 | $40,260.89 |
| 2019-06-16 | $0.006713 | $0.007097 | $0.006688 | $0.006905 | $0 | $41,492.87 |
| 2019-06-17 | $0.006905 | $0.006905 | $0.006905 | $0.006905 | $0 | $41,572.72 |
| 2019-06-18 | $0.006905 | $0.006922 | $0.006739 | $0.006797 | $0 | $40,997.44 |
| 2019-06-19 | $0.006801 | $0.006906 | $0.005818 | $0.005933 | $0 | $35,858.52 |
| 2019-06-20 | $0.005932 | $0.005972 | $0.0006546 | $0.0006754 | $2.16 | $4,089.35 |
| 2019-06-21 | $0.0006758 | $0.007688 | $0.0006758 | $0.0007294 | $1.46 | $4,425.22 |
| 2019-06-22 | $0.0007316 | $0.008703 | $0.0007258 | $0.005670 | $0 | $34,464.70 |
| 2019-06-23 | $0.005671 | $0.005964 | $0.005583 | $0.005812 | $0 | $35,393.29 |
| 2019-06-24 | $0.005812 | $0.005980 | $0.005812 | $0.005946 | $0 | $36,276.92 |
| 2019-06-25 | $0.005945 | $0.006147 | $0.005684 | $0.006013 | $0 | $36,755.58 |
| 2019-06-26 | $0.006013 | $0.006757 | $0.005989 | $0.006757 | $0 | $41,380.53 |
| 2019-06-27 | $0.006757 | $0.006916 | $0.003444 | $0.003677 | $0 | $22,558.95 |
| 2019-06-28 | $0.003683 | $0.003991 | $0.003580 | $0.003890 | $0 | $23,910.23 |
| 2019-06-29 | $0.003890 | $0.003890 | $0.003890 | $0.003890 | $0 | $23,954.81 |
| 2019-06-30 | $0.003890 | $0.003890 | $0.003890 | $0.003890 | $0 | $23,998.90 |