Dystem DTEM
Xếp hạng #?
18:05:10 18/01/2021
Dystem (DTEM)
Không theo dõi
Lịch sử giá Dystem (DTEM) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0002866 | $0.0002866 | $0.0002866 | $0.0002866 | $0 | $1,973.33 |
| 2019-09-02 | $0.0002866 | $0.0003638 | $0.0002866 | $0.0003623 | $0.8099 | $2,498.69 |
| 2019-09-03 | $0.0003624 | $0.0003657 | $0.0003608 | $0.0003646 | $0 | $2,519.02 |
| 2019-09-04 | $0.0003646 | $0.0003646 | $0.0003646 | $0.0003646 | $0 | $2,523.17 |
| 2019-09-05 | $0.0003646 | $0.0003646 | $0.0003156 | $0.0003171 | $2.87 | $2,198.14 |
| 2019-09-06 | $0.0003171 | $0.0003270 | $0.0003112 | $0.0003118 | $0 | $2,164.67 |
| 2019-09-07 | $0.0003118 | $0.0003170 | $0.0002078 | $0.0003154 | $8.63 | $2,193.31 |
| 2019-09-08 | $0.0003152 | $0.0003180 | $0.0003121 | $0.0003132 | $0.5010 | $2,181.96 |
| 2019-09-09 | $0.0003132 | $0.0003214 | $0.0003052 | $0.0003203 | $9.74 | $2,235.00 |
| 2019-09-10 | $0.0003202 | $0.0003221 | $0.0003099 | $0.0003127 | $0 | $2,185.46 |
| 2019-09-11 | $0.0003127 | $0.0003127 | $0.0003127 | $0.0003127 | $0 | $2,189.01 |
| 2019-09-12 | $0.0003127 | $0.0003127 | $0.0003127 | $0.0003127 | $0 | $2,192.55 |
| 2019-09-13 | $0.0003127 | $0.0003127 | $0.0003127 | $0.0003127 | $0 | $2,196.11 |
| 2019-09-14 | $0.0003127 | $0.0003128 | $0.0002062 | $0.0003106 | $9.98 | $2,184.96 |
| 2019-09-15 | $0.0003106 | $0.0009349 | $0.0003097 | $0.0005104 | $37.85 | $3,596.13 |
| 2019-09-16 | $0.0005104 | $0.0005129 | $0.0004826 | $0.0004985 | $17.91 | $3,518.22 |
| 2019-09-17 | $0.0004986 | $0.0005127 | $0.0004947 | $0.0005124 | $0 | $3,621.85 |
| 2019-09-18 | $0.0005124 | $0.0005124 | $0.0005124 | $0.0005124 | $0 | $3,627.69 |
| 2019-09-19 | $0.0005124 | $0.0009928 | $0.0004933 | $0.0005129 | $23.17 | $3,636.77 |
| 2019-09-20 | $0.0005136 | $0.0005144 | $0.0003341 | $0.0003361 | $0.4215 | $2,387.50 |
| 2019-09-21 | $0.0003361 | $0.001109 | $0.0003303 | $0.001103 | $17.37 | $7,843.13 |
| 2019-09-22 | $0.001102 | $0.001108 | $0.001091 | $0.001102 | $0 | $7,851.84 |
| 2019-09-23 | $0.001102 | $0.001102 | $0.001102 | $0.001102 | $0 | $7,864.35 |
| 2019-09-24 | $0.001102 | $0.001102 | $0.001102 | $0.001102 | $0 | $7,876.88 |
| 2019-09-25 | $0.001102 | $0.001102 | $0.001102 | $0.001102 | $0 | $7,889.39 |
| 2019-09-26 | $0.001102 | $0.001102 | $0.001102 | $0.001102 | $0 | $7,901.85 |
| 2019-09-27 | $0.001102 | $0.001102 | $0.0002884 | $0.0009790 | $37.36 | $7,030.82 |
| 2019-09-28 | $0.0009791 | $0.0009938 | $0.0009712 | $0.0009901 | $0 | $7,121.96 |
| 2019-09-29 | $0.0009901 | $0.0009901 | $0.0004547 | $0.0004614 | $0.06489 | $3,324.41 |
| 2019-09-30 | $0.0004614 | $0.0007846 | $0.0004455 | $0.0006093 | $2.47 | $4,396.82 |