Dystem DTEM
Xếp hạng #?
18:05:10 18/01/2021
Dystem (DTEM)
Không theo dõi
Lịch sử giá Dystem (DTEM) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.003890 | $0.004910 | $0.003890 | $0.004857 | $0 | $30,020.90 |
| 2019-07-02 | $0.004858 | $0.004904 | $0.002870 | $0.002920 | $0 | $18,080.44 |
| 2019-07-03 | $0.002920 | $0.003118 | $0.002920 | $0.003030 | $0 | $18,796.79 |
| 2019-07-04 | $0.003030 | $0.003161 | $0.002795 | $0.002800 | $0 | $17,405.78 |
| 2019-07-05 | $0.002800 | $0.004554 | $0.002761 | $0.004387 | $0 | $27,319.76 |
| 2019-07-06 | $0.004385 | $0.009088 | $0.004385 | $0.008848 | $0 | $55,197.92 |
| 2019-07-07 | $0.008848 | $0.009074 | $0.008798 | $0.009034 | $0 | $56,458.98 |
| 2019-07-08 | $0.009034 | $0.009034 | $0.003044 | $0.003070 | $0.6446 | $19,218.03 |
| 2019-07-09 | $0.003071 | $0.003192 | $0.001237 | $0.001256 | $1.52 | $7,878.55 |
| 2019-07-10 | $0.001256 | $0.004146 | $0.001224 | $0.004128 | $0 | $25,937.54 |
| 2019-07-11 | $0.004128 | $0.004128 | $0.002001 | $0.002042 | $0 | $12,854.10 |
| 2019-07-12 | $0.002044 | $0.002116 | $0.002008 | $0.002091 | $0 | $13,185.62 |
| 2019-07-13 | $0.002091 | $0.002091 | $0.002091 | $0.002091 | $0 | $13,209.30 |
| 2019-07-14 | $0.002091 | $0.002091 | $0.002091 | $0.002091 | $0 | $13,233.09 |
| 2019-07-15 | $0.002091 | $0.002091 | $0.001694 | $0.001853 | $23.69 | $11,747.93 |
| 2019-07-16 | $0.001851 | $0.001872 | $0.001848 | $0.001865 | $0 | $11,846.25 |
| 2019-07-17 | $0.001865 | $0.001865 | $0.001865 | $0.001865 | $0 | $11,867.40 |
| 2019-07-18 | $0.001865 | $0.001865 | $0.001865 | $0.001865 | $0 | $11,888.53 |
| 2019-07-19 | $0.001865 | $0.001865 | $0.001865 | $0.001865 | $0 | $11,909.82 |
| 2019-07-20 | $0.001865 | $0.001865 | $0.001865 | $0.001865 | $0 | $11,931.02 |
| 2019-07-21 | $0.001865 | $0.001865 | $0.0009855 | $0.001006 | $0.01290 | $6,446.66 |
| 2019-07-22 | $0.001006 | $0.001011 | $0.0009711 | $0.0009724 | $0 | $6,242.49 |
| 2019-07-23 | $0.0009724 | $0.001837 | $0.0009724 | $0.001780 | $9.18 | $11,446.49 |
| 2019-07-24 | $0.001780 | $0.001783 | $0.001731 | $0.001774 | $0 | $11,426.56 |
| 2019-07-25 | $0.001774 | $0.001927 | $0.001774 | $0.001880 | $4.80 | $12,135.53 |
| 2019-07-26 | $0.001880 | $0.001882 | $0.001845 | $0.001860 | $0 | $12,027.72 |
| 2019-07-27 | $0.001860 | $0.001860 | $0.001698 | $0.001705 | $4.77 | $11,045.79 |
| 2019-07-28 | $0.001705 | $0.001724 | $0.001694 | $0.001715 | $0 | $11,125.91 |
| 2019-07-29 | $0.001715 | $0.001715 | $0.001231 | $0.001238 | $134.66 | $8,045.22 |
| 2019-07-30 | $0.001238 | $0.001836 | $0.001226 | $0.001727 | $55.04 | $11,243.44 |
| 2019-07-31 | $0.001726 | $0.001759 | $0.0004911 | $0.0005039 | $80.24 | $3,286.66 |