Dystem DTEM
Xếp hạng #?
18:05:10 18/01/2021
Dystem (DTEM)
Không theo dõi
Lịch sử giá Dystem (DTEM) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.001144 | $0.001144 | $0.001144 | $0.001144 | $0 | $6,722.02 |
| 2019-12-02 | $0.001144 | $0.001144 | $0.001090 | $0.001096 | $16.45 | $6,456.27 |
| 2019-12-03 | $0.001098 | $0.001121 | $0.001080 | $0.001096 | $6.58 | $6,467.67 |
| 2019-12-04 | $0.001096 | $0.001133 | $0.001075 | $0.001122 | $0 | $6,633.59 |
| 2019-12-05 | $0.001122 | $0.001122 | $0.001122 | $0.001122 | $0 | $6,646.35 |
| 2019-12-06 | $0.001122 | $0.001122 | $0.001122 | $0.001122 | $0 | $6,659.10 |
| 2019-12-07 | $0.001122 | $0.001122 | $0.001122 | $0.001122 | $0 | $6,671.82 |
| 2019-12-08 | $0.001122 | $0.001521 | $0.001122 | $0.001134 | $18.07 | $6,755.75 |
| 2019-12-09 | $0.001134 | $0.001144 | $0.001107 | $0.001112 | $0 | $6,635.16 |
| 2019-12-10 | $0.001112 | $0.001112 | $0.001112 | $0.001112 | $0 | $6,647.77 |
| 2019-12-11 | $0.001112 | $0.001112 | $0.001078 | $0.001082 | $12.98 | $6,482.28 |
| 2019-12-12 | $0.001082 | $0.001094 | $0.001073 | $0.001084 | $0 | $6,508.71 |
| 2019-12-13 | $0.001084 | $0.001091 | $0.001084 | $0.001090 | $10.90 | $6,553.02 |
| 2019-12-14 | $0.001090 | $0.001092 | $0.001064 | $0.001069 | $3.37 | $6,441.70 |
| 2019-12-15 | $0.001069 | $0.001078 | $0.001058 | $0.001073 | $2.03 | $6,474.83 |
| 2019-12-16 | $0.001073 | $0.001076 | $0.001059 | $0.001073 | $0 | $6,491.98 |
| 2019-12-17 | $0.001073 | $0.001073 | $0.001073 | $0.001073 | $0 | $6,504.22 |
| 2019-12-18 | $0.001073 | $0.001073 | $0.0009468 | $0.001057 | $3.88 | $6,419.62 |
| 2019-12-19 | $0.001057 | $0.001231 | $0.001053 | $0.001219 | $0.9134 | $7,413.09 |
| 2019-12-20 | $0.001219 | $0.001448 | $0.001216 | $0.001444 | $15.25 | $8,799.60 |
| 2019-12-21 | $0.001443 | $0.001444 | $0.001431 | $0.001439 | $0 | $8,782.89 |
| 2019-12-22 | $0.001439 | $0.001439 | $0.001275 | $0.001276 | $0.1276 | $7,806.65 |
| 2019-12-23 | $0.001276 | $0.001297 | $0.001172 | $0.001176 | $1.25 | $7,208.95 |
| 2019-12-24 | $0.001177 | $0.001190 | $0.001169 | $0.001186 | $0 | $7,283.89 |
| 2019-12-25 | $0.001186 | $0.001186 | $0.001186 | $0.001186 | $0 | $7,297.31 |
| 2019-12-26 | $0.001186 | $0.001186 | $0.001186 | $0.001186 | $0 | $7,310.86 |
| 2019-12-27 | $0.001186 | $0.001186 | $0.0009254 | $0.0009328 | $0.7409 | $5,758.93 |
| 2019-12-28 | $0.0009329 | $0.0009430 | $0.0009324 | $0.0009364 | $0 | $5,791.50 |
| 2019-12-29 | $0.0009364 | $0.0009364 | $0.0009364 | $0.0009364 | $0 | $5,802.17 |
| 2019-12-30 | $0.0009364 | $0.0009364 | $0.0008003 | $0.0008019 | $0.4764 | $4,978.17 |
| 2019-12-31 | $0.0008019 | $0.0008072 | $0.0007880 | $0.0007911 | $0 | $4,919.64 |