Dystem DTEM
Xếp hạng #?
18:05:10 18/01/2021
Dystem (DTEM)
Không theo dõi
Lịch sử giá Dystem (DTEM) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0005042 | $0.002092 | $0.0004959 | $0.002081 | $153.75 | $13,596.48 |
| 2019-08-02 | $0.002081 | $0.002132 | $0.002075 | $0.002093 | $0 | $13,696.05 |
| 2019-08-03 | $0.002093 | $0.002093 | $0.002093 | $0.002093 | $0 | $13,719.86 |
| 2019-08-04 | $0.002093 | $0.002093 | $0.002093 | $0.002093 | $0 | $13,743.53 |
| 2019-08-05 | $0.002093 | $0.002093 | $0.002093 | $0.002093 | $0 | $13,767.45 |
| 2019-08-06 | $0.002093 | $0.002093 | $0.002093 | $0.002093 | $0 | $13,791.17 |
| 2019-08-07 | $0.002093 | $0.002093 | $0.002093 | $0.002093 | $0 | $13,814.72 |
| 2019-08-08 | $0.002093 | $0.002093 | $0.001845 | $0.001914 | $6.83 | $12,660.14 |
| 2019-08-09 | $0.001914 | $0.001916 | $0.001873 | $0.001885 | $0 | $12,484.28 |
| 2019-08-10 | $0.001885 | $0.001885 | $0.001885 | $0.001885 | $0 | $12,505.55 |
| 2019-08-11 | $0.001885 | $0.001885 | $0.001203 | $0.001209 | $1.02 | $8,034.71 |
| 2019-08-12 | $0.001209 | $0.001940 | $0.001189 | $0.001935 | $7.83 | $12,886.46 |
| 2019-08-13 | $0.001936 | $0.001941 | $0.001298 | $0.001306 | $2.56 | $8,710.63 |
| 2019-08-14 | $0.001306 | $0.001306 | $0.001250 | $0.001265 | $0 | $8,450.72 |
| 2019-08-15 | $0.001265 | $0.001265 | $0.0009222 | $0.0009283 | $5.58 | $6,212.53 |
| 2019-08-16 | $0.0009284 | $0.001262 | $0.0008877 | $0.001245 | $3.95 | $8,343.42 |
| 2019-08-17 | $0.001245 | $0.001332 | $0.0009051 | $0.001330 | $13.15 | $8,931.23 |
| 2019-08-18 | $0.001330 | $0.001363 | $0.0008259 | $0.0008268 | $9.13 | $5,561.13 |
| 2019-08-19 | $0.0008271 | $0.0008617 | $0.0005363 | $0.0005459 | $2.14 | $3,678.32 |
| 2019-08-20 | $0.0005459 | $0.0006502 | $0.0005320 | $0.0006457 | $1.08 | $4,357.79 |
| 2019-08-21 | $0.0006456 | $0.001024 | $0.0006116 | $0.001013 | $10.12 | $6,849.91 |
| 2019-08-22 | $0.001013 | $0.001017 | $0.0009798 | $0.001002 | $0 | $6,784.45 |
| 2019-08-23 | $0.001002 | $0.001002 | $0.001002 | $0.001002 | $0 | $6,795.78 |
| 2019-08-24 | $0.001002 | $0.001002 | $0.0004991 | $0.0007197 | $43.21 | $4,889.99 |
| 2019-08-25 | $0.0007197 | $0.0008574 | $0.0007139 | $0.0008571 | $0 | $5,833.24 |
| 2019-08-26 | $0.0008571 | $0.0008571 | $0.0001033 | $0.0003077 | $36.40 | $2,097.61 |
| 2019-08-27 | $0.0003078 | $0.0003080 | $0.0002136 | $0.0002137 | $0 | $1,459.21 |
| 2019-08-28 | $0.0002137 | $0.0002137 | $0.0002137 | $0.0002137 | $0 | $1,461.64 |
| 2019-08-29 | $0.0002137 | $0.0002137 | $0.0002137 | $0.0002137 | $0 | $1,464.07 |
| 2019-08-30 | $0.0002137 | $0.0003382 | $0.0002137 | $0.0002877 | $1.04 | $1,974.66 |
| 2019-08-31 | $0.0002879 | $0.0002903 | $0.0002863 | $0.0002866 | $0 | $1,970.08 |