Dystem DTEM
Xếp hạng #?
18:05:10 18/01/2021
Dystem (DTEM)
Không theo dõi
Lịch sử giá Dystem (DTEM) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.0006094 | $0.001006 | $0.0002452 | $0.0002455 | $73.42 | $1,774.10 |
| 2019-10-02 | $0.0002455 | $0.0006247 | $0.0001761 | $0.0006040 | $16.09 | $4,372.38 |
| 2019-10-03 | $0.0006038 | $0.002197 | $0.0003630 | $0.002188 | $169.97 | $15,863.72 |
| 2019-10-04 | $0.002188 | $0.002189 | $0.0003945 | $0.0003947 | $71.26 | $2,866.00 |
| 2019-10-05 | $0.0003947 | $0.0005411 | $0.0003935 | $0.0005404 | $0 | $3,930.68 |
| 2019-10-06 | $0.0005404 | $0.0006464 | $0.0005404 | $0.0006122 | $1.87 | $4,459.81 |
| 2019-10-07 | $0.0006114 | $0.01248 | $0.0003854 | $0.0009348 | $266.90 | $6,819.99 |
| 2019-10-08 | $0.0009344 | $0.001566 | $0.0007783 | $0.0008000 | $7.26 | $5,845.98 |
| 2019-10-09 | $0.0008000 | $0.0008269 | $0.0004095 | $0.0005165 | $3.85 | $3,780.23 |
| 2019-10-10 | $0.0005166 | $0.0005198 | $0.0005112 | $0.0005152 | $0 | $3,776.16 |
| 2019-10-11 | $0.0005152 | $0.0005152 | $0.0005152 | $0.0005152 | $0 | $3,782.03 |
| 2019-10-12 | $0.0005152 | $0.0005152 | $0.0003328 | $0.0003332 | $4.50 | $2,450.04 |
| 2019-10-13 | $0.0003331 | $0.0003349 | $0.0003329 | $0.0003341 | $0 | $2,460.69 |
| 2019-10-14 | $0.0003341 | $0.0008386 | $0.0003341 | $0.0008383 | $8.31 | $6,183.09 |
| 2019-10-15 | $0.0008389 | $0.001451 | $0.0008174 | $0.001450 | $203.61 | $10,708.11 |
| 2019-10-16 | $0.001449 | $0.001452 | $0.001024 | $0.001203 | $63.34 | $8,897.46 |
| 2019-10-17 | $0.001203 | $0.001203 | $0.0008798 | $0.0008990 | $5.24 | $6,661.38 |
| 2019-10-18 | $0.0008989 | $0.0009029 | $0.0007120 | $0.0007972 | $37.44 | $5,916.41 |
| 2019-10-19 | $0.0007971 | $0.0008091 | $0.0007942 | $0.0007989 | $0 | $5,937.98 |
| 2019-10-20 | $0.0007989 | $0.0007989 | $0.0007989 | $0.0007989 | $0 | $5,947.08 |
| 2019-10-21 | $0.0007989 | $0.001163 | $0.0007989 | $0.001153 | $153.76 | $8,598.25 |
| 2019-10-22 | $0.001153 | $0.001162 | $0.001149 | $0.001152 | $0 | $8,602.74 |
| 2019-10-23 | $0.001152 | $0.001152 | $0.001039 | $0.001049 | $1.38 | $7,835.64 |
| 2019-10-24 | $0.001049 | $0.001052 | $0.001040 | $0.001050 | $0 | $5,766.83 |
| 2019-10-25 | $0.001050 | $0.003469 | $0.001050 | $0.003469 | $22.47 | $18,959.22 |
| 2019-10-26 | $0.003468 | $0.003636 | $0.001347 | $0.001388 | $55.28 | $7,593.83 |
| 2019-10-27 | $0.001388 | $0.001430 | $0.001159 | $0.001194 | $1.63 | $6,545.40 |
| 2019-10-28 | $0.001194 | $0.001481 | $0.001167 | $0.001444 | $1.92 | $7,927.46 |
| 2019-10-29 | $0.001444 | $0.001486 | $0.001441 | $0.001460 | $0 | $8,036.22 |
| 2019-10-30 | $0.001460 | $0.001460 | $0.001460 | $0.001460 | $0 | $8,052.81 |
| 2019-10-31 | $0.001460 | $0.001460 | $0.001374 | $0.001380 | $25.28 | $7,624.55 |