Dystem DTEM
Xếp hạng #?
18:05:10 18/01/2021
Dystem (DTEM)
Không theo dõi
Lịch sử giá Dystem (DTEM) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.001379 | $0.001845 | $0.001369 | $0.001841 | $4.44 | $10,194.83 |
| 2019-11-02 | $0.001841 | $0.001851 | $0.001396 | $0.001399 | $14.99 | $7,764.15 |
| 2019-11-03 | $0.001399 | $0.001441 | $0.001286 | $0.001440 | $52.03 | $8,007.17 |
| 2019-11-04 | $0.001439 | $0.001442 | $0.001251 | $0.001281 | $2.32 | $7,134.41 |
| 2019-11-05 | $0.001281 | $0.001687 | $0.001258 | $0.001682 | $53.34 | $9,391.35 |
| 2019-11-06 | $0.001682 | $0.001697 | $0.001676 | $0.001685 | $0 | $9,423.64 |
| 2019-11-07 | $0.001685 | $0.001781 | $0.001685 | $0.001770 | $23.67 | $9,920.66 |
| 2019-11-08 | $0.001769 | $0.001772 | $0.001758 | $0.001758 | $0 | $9,875.10 |
| 2019-11-09 | $0.001758 | $0.002941 | $0.001327 | $0.001330 | $67.03 | $7,482.10 |
| 2019-11-10 | $0.001329 | $0.001363 | $0.001328 | $0.001363 | $0 | $7,683.66 |
| 2019-11-11 | $0.001363 | $0.001363 | $0.001311 | $0.001314 | $101.04 | $7,425.38 |
| 2019-11-12 | $0.001314 | $0.001331 | $0.001303 | $0.001322 | $281.80 | $7,483.74 |
| 2019-11-13 | $0.001322 | $0.001326 | $0.001313 | $0.001321 | $314.48 | $7,495.94 |
| 2019-11-14 | $0.001321 | $0.001328 | $0.001303 | $0.001307 | $136.99 | $7,431.27 |
| 2019-11-15 | $0.001307 | $0.001310 | $0.001274 | $0.001274 | $0 | $7,257.77 |
| 2019-11-16 | $0.001274 | $0.001283 | $0.001274 | $0.001282 | $7.69 | $7,318.04 |
| 2019-11-17 | $0.001282 | $0.001310 | $0.001276 | $0.001285 | $145.20 | $7,347.76 |
| 2019-11-18 | $0.001285 | $0.001296 | $0.001238 | $0.001246 | $7.47 | $7,136.49 |
| 2019-11-19 | $0.001246 | $0.001263 | $0.001213 | $0.001233 | $0 | $7,076.99 |
| 2019-11-20 | $0.001233 | $0.001235 | $0.001216 | $0.001219 | $132.45 | $7,009.70 |
| 2019-11-21 | $0.001219 | $0.001486 | $0.001136 | $0.001153 | $10.30 | $6,648.30 |
| 2019-11-22 | $0.001153 | $0.001161 | $0.001042 | $0.001099 | $0 | $6,345.37 |
| 2019-11-23 | $0.001099 | $0.001118 | $0.001099 | $0.001117 | $11.17 | $6,463.33 |
| 2019-11-24 | $0.001117 | $0.001118 | $0.001073 | $0.001086 | $0 | $6,293.81 |
| 2019-11-25 | $0.001086 | $0.001086 | $0.001086 | $0.001086 | $0 | $6,306.15 |
| 2019-11-26 | $0.001086 | $0.001086 | $0.001086 | $0.001086 | $0 | $6,318.46 |
| 2019-11-27 | $0.001086 | $0.001141 | $0.001086 | $0.001128 | $13.54 | $6,580.94 |
| 2019-11-28 | $0.001129 | $0.001148 | $0.001123 | $0.001144 | $0 | $6,683.10 |
| 2019-11-29 | $0.001144 | $0.001144 | $0.001144 | $0.001144 | $0 | $6,695.97 |
| 2019-11-30 | $0.001144 | $0.001144 | $0.001144 | $0.001144 | $0 | $6,709.01 |