DIMCOIN DIM
Xếp hạng #?
10:17:30 23/10/2020
DIMCOIN (DIM)
Không theo dõi
Lịch sử giá DIMCOIN (DIM) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.1403 | $0.1648 | $0.1328 | $0.1528 | $87,240.30 | $0 |
| 2018-01-02 | $0.1531 | $0.1631 | $0.03844 | $0.05178 | $3,425,530 | $0 |
| 2018-01-03 | $0.05114 | $0.07170 | $0.03630 | $0.05338 | $4,214,440 | $0 |
| 2018-01-04 | $0.05476 | $0.06596 | $0.04647 | $0.05393 | $1,738,070 | $0 |
| 2018-01-05 | $0.05392 | $0.05702 | $0.04282 | $0.04961 | $835,683 | $0 |
| 2018-01-06 | $0.04296 | $0.06309 | $0.04137 | $0.05882 | $1,023,860 | $0 |
| 2018-01-07 | $0.05810 | $0.05962 | $0.03352 | $0.03852 | $1,323,500 | $0 |
| 2018-01-08 | $0.03649 | $0.04552 | $0.02198 | $0.03712 | $1,995,670 | $0 |
| 2018-01-09 | $0.03053 | $0.03895 | $0.02239 | $0.02859 | $1,237,060 | $0 |
| 2018-01-10 | $0.02886 | $0.03819 | $0.01921 | $0.03072 | $1,333,660 | $0 |
| 2018-01-11 | $0.02494 | $0.03757 | $0.02038 | $0.02711 | $472,222 | $0 |
| 2018-01-12 | $0.02711 | $0.03579 | $0.02075 | $0.02596 | $739,435 | $0 |
| 2018-01-13 | $0.02837 | $0.02957 | $0.01911 | $0.02619 | $517,518 | $0 |
| 2018-01-14 | $0.01961 | $0.02798 | $0.01927 | $0.02231 | $239,033 | $0 |
| 2018-01-15 | $0.02213 | $0.02574 | $0.01798 | $0.02300 | $212,041 | $0 |
| 2018-01-16 | $0.02302 | $0.02302 | $0.01030 | $0.01574 | $142,289 | $0 |
| 2018-01-17 | $0.01483 | $0.02015 | $0.009627 | $0.01423 | $229,307 | $0 |
| 2018-01-18 | $0.01454 | $0.02231 | $0.01377 | $0.01992 | $188,819 | $0 |
| 2018-01-19 | $0.01951 | $0.02180 | $0.01563 | $0.01903 | $96,786.30 | $0 |
| 2018-01-20 | $0.01878 | $0.02771 | $0.01670 | $0.02565 | $160,702 | $0 |
| 2018-01-21 | $0.02327 | $0.02634 | $0.01576 | $0.02093 | $141,055 | $0 |
| 2018-01-22 | $0.02102 | $0.02203 | $0.01546 | $0.01908 | $99,726.70 | $0 |
| 2018-01-23 | $0.01878 | $0.01959 | $0.01402 | $0.01605 | $68,222.10 | $0 |
| 2018-01-24 | $0.01605 | $0.01962 | $0.01523 | $0.01836 | $43,058.10 | $0 |
| 2018-01-25 | $0.01950 | $0.01983 | $0.01426 | $0.01713 | $37,697.10 | $0 |
| 2018-01-26 | $0.01568 | $0.01878 | $0.01380 | $0.01695 | $29,537.10 | $0 |
| 2018-01-27 | $0.01390 | $0.01899 | $0.01349 | $0.01670 | $38,853.30 | $0 |
| 2018-01-28 | $0.01624 | $0.01958 | $0.01250 | $0.01634 | $100,074 | $0 |
| 2018-01-29 | $0.01647 | $0.01785 | $0.01238 | $0.01388 | $94,706.40 | $0 |
| 2018-01-30 | $0.01359 | $0.01487 | $0.01073 | $0.01118 | $100,723 | $0 |
| 2018-01-31 | $0.01118 | $0.01673 | $0.01025 | $0.01250 | $238,614 | $0 |