Dystem DTEM
Xếp hạng #?
18:05:10 18/01/2021
Dystem (DTEM)
Không theo dõi
Lịch sử giá Dystem (DTEM) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0007911 | $0.0007911 | $0.0007911 | $0.0007911 | $0 | $4,928.69 |
| 2020-01-02 | $0.0007911 | $0.001212 | $0.0007911 | $0.001180 | $12.16 | $7,366.50 |
| 2020-01-03 | $0.001180 | $0.001244 | $0.001168 | $0.001241 | $0 | $7,762.25 |
| 2020-01-04 | $0.001241 | $0.001241 | $0.001241 | $0.001241 | $0 | $7,776.43 |
| 2020-01-05 | $0.001241 | $0.001241 | $0.001241 | $0.001241 | $0 | $7,790.54 |
| 2020-01-06 | $0.001241 | $0.001241 | $0.0007540 | $0.0007769 | $8.40 | $4,884.78 |
| 2020-01-07 | $0.0007769 | $0.0008181 | $0.0007766 | $0.0008165 | $0.07872 | $5,143.06 |
| 2020-01-08 | $0.0008165 | $0.0008407 | $0.0007948 | $0.0007997 | $0 | $5,046.20 |
| 2020-01-09 | $0.0007997 | $0.0008010 | $0.0007827 | $0.0007879 | $2.22 | $4,981.24 |
| 2020-01-10 | $0.0007887 | $0.0007907 | $0.0006176 | $0.0006540 | $4.91 | $4,141.92 |
| 2020-01-11 | $0.0006526 | $0.0006583 | $0.0006517 | $0.0006568 | $0 | $4,167.42 |
| 2020-01-12 | $0.0006568 | $0.0006568 | $0.0006568 | $0.0006568 | $0 | $4,175.00 |
| 2020-01-13 | $0.0006568 | $0.0006568 | $0.0006458 | $0.0006512 | $2.87 | $4,147.05 |
| 2020-01-14 | $0.0006519 | $0.0006850 | $0.0006504 | $0.0006820 | $0 | $4,350.97 |
| 2020-01-15 | $0.0006820 | $0.0006820 | $0.0006820 | $0.0006820 | $0 | $4,358.79 |
| 2020-01-16 | $0.0006820 | $0.0006820 | $0.0006820 | $0.0006820 | $0 | $4,366.62 |
| 2020-01-17 | $0.0006820 | $0.0007161 | $0.0006820 | $0.0007136 | $0.3485 | $4,574.73 |
| 2020-01-18 | $0.0007134 | $0.0007181 | $0.0002737 | $0.0003126 | $10.00 | $2,003.81 |
| 2020-01-19 | $0.0003126 | $0.0003722 | $0.0001903 | $0.0003571 | $72.64 | $2,289.24 |
| 2020-01-20 | $0.0003571 | $0.0003581 | $0.0003538 | $0.0003548 | $0 | $2,274.38 |
| 2020-01-21 | $0.0003548 | $0.0003548 | $0.0003548 | $0.0003548 | $0 | $2,274.38 |
| 2020-01-22 | $0.0003548 | $0.0003548 | $0.0003548 | $0.0003548 | $0 | $2,274.38 |
| 2020-01-23 | $0.0003548 | $0.0003548 | $0.0001915 | $0.0001934 | $0.8407 | $1,239.71 |
| 2020-01-24 | $0.0001936 | $0.0001939 | $0.0001901 | $0.0001929 | $0 | $1,236.32 |
| 2020-01-25 | $0.0001929 | $0.0001929 | $0.0001929 | $0.0001929 | $0 | $1,236.32 |
| 2020-01-26 | $0.0001929 | $0.0001929 | $0.0001929 | $0.0001929 | $0 | $1,236.32 |
| 2020-01-27 | $0.0001929 | $0.0001929 | $0.0001929 | $0.0001929 | $0 | $1,236.32 |
| 2020-01-28 | $0.0001929 | $0.0001929 | $0.0001929 | $0.0001929 | $0 | $1,236.32 |
| 2020-01-29 | $0.0001929 | $0.0001929 | $0.0001929 | $0.0001929 | $0 | $1,236.32 |
| 2020-01-30 | $0.0001929 | $0.0001929 | $0.0001929 | $0.0001929 | $0 | $1,236.32 |
| 2020-01-31 | $0.0001929 | $0.0001929 | $0.0001569 | $0.0001589 | $0.9120 | $1,018.64 |