Dystem DTEM
Xếp hạng #?
18:05:10 18/01/2021
Dystem (DTEM)
Không theo dõi
Lịch sử giá Dystem (DTEM) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.0001455 | $0.0001455 | $0.0001455 | $0.0001455 | $0 | $932.60 |
| 2020-03-02 | $0.0001455 | $0.0001455 | $0.0001455 | $0.0001455 | $0 | $932.60 |
| 2020-03-03 | $0.0001455 | $0.0001455 | $0.0001455 | $0.0001455 | $0 | $932.60 |
| 2020-03-04 | $0.0001455 | $0.0001455 | $0.0001455 | $0.0001455 | $0 | $932.60 |
| 2020-03-05 | $0.0001455 | $0.0001455 | $0.0001455 | $0.0001455 | $0 | $932.60 |
| 2020-03-06 | $0.0001455 | $0.0001455 | $0.0001455 | $0.0001455 | $0 | $932.60 |
| 2020-03-07 | $0.0001455 | $0.0001455 | $0.0001455 | $0.0001455 | $0 | $932.60 |
| 2020-03-08 | $0.0001455 | $0.0001455 | $0.00009706 | $0.00009716 | $6.39 | $622.82 |
| 2020-03-09 | $0.00009711 | $0.00009808 | $0.00009287 | $0.00009487 | $0 | $608.17 |
| 2020-03-10 | $0.00009487 | $0.00009487 | $0.00009487 | $0.00009487 | $0 | $608.17 |
| 2020-03-11 | $0.00009487 | $0.0001031 | $0.00009487 | $0.0001028 | $0.02145 | $659.22 |
| 2020-03-12 | $0.0001028 | $0.0001030 | $0.00007619 | $0.00007910 | $0 | $507.09 |
| 2020-03-13 | $0.00007910 | $0.00007910 | $0.00006323 | $0.00007207 | $0.5393 | $462.00 |
| 2020-03-14 | $0.00007239 | $0.0001126 | $0.00007060 | $0.0001035 | $1.03 | $663.22 |
| 2020-03-15 | $0.0001035 | $0.0001180 | $0.00006898 | $0.0001073 | $0.8619 | $687.78 |
| 2020-03-16 | $0.0001073 | $0.0001073 | $0.00009057 | $0.0001017 | $0 | $651.99 |
| 2020-03-17 | $0.0001017 | $0.0001017 | $0.0001017 | $0.0001017 | $0 | $651.99 |
| 2020-03-18 | $0.0001017 | $0.0001017 | $0.0001017 | $0.0001017 | $0 | $651.99 |
| 2020-03-19 | $0.0001017 | $0.0001017 | $0.00006998 | $0.00008040 | $0.2380 | $515.43 |
| 2020-03-20 | $0.00008037 | $0.00008521 | $0.00007340 | $0.00007440 | $0.7345 | $476.97 |
| 2020-03-21 | $0.00007445 | $0.00007642 | $0.00007111 | $0.00007411 | $0 | $475.06 |
| 2020-03-22 | $0.00007411 | $0.00007411 | $0.00007411 | $0.00007411 | $0 | $475.06 |
| 2020-03-23 | $0.00007411 | $0.00007411 | $0.00007411 | $0.00007411 | $0 | $475.06 |
| 2020-03-24 | $0.00007411 | $0.00007411 | $0.00007411 | $0.00007411 | $0 | $475.06 |
| 2020-03-25 | $0.00007411 | $0.00007411 | $0.00007411 | $0.00007411 | $0 | $475.06 |
| 2020-03-26 | $0.00007411 | $0.00007411 | $0.00007411 | $0.00007411 | $0 | $475.06 |
| 2020-03-27 | $0.00007411 | $0.00007411 | $0.00007411 | $0.00007411 | $0 | $475.06 |
| 2020-03-28 | $0.00007411 | $0.00009433 | $0.00007411 | $0.00009359 | $0.3347 | $599.97 |
| 2020-03-29 | $0.00009361 | $0.00009361 | $0.00009152 | $0.00009167 | $0 | $587.68 |
| 2020-03-30 | $0.00009167 | $0.00009167 | $0.00009167 | $0.00009167 | $0 | $587.68 |
| 2020-03-31 | $0.00009167 | $0.00009167 | $0.00009167 | $0.00009167 | $0 | $587.68 |