DIMCOIN DIM
Xếp hạng #?
10:17:30 23/10/2020
DIMCOIN (DIM)
Không theo dõi
Lịch sử giá DIMCOIN (DIM) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.004100 | $0.004420 | $0.003181 | $0.004408 | $7,388.65 | $9,223,675 |
| 2018-04-02 | $0.004353 | $0.004643 | $0.003513 | $0.003607 | $6,683.24 | $7,547,749 |
| 2018-04-03 | $0.003609 | $0.003845 | $0.003379 | $0.003671 | $11,288.60 | $7,682,441 |
| 2018-04-04 | $0.003671 | $0.003849 | $0.003448 | $0.003499 | $8,894.15 | $7,321,008 |
| 2018-04-05 | $0.003498 | $0.003566 | $0.003416 | $0.003465 | $17,199.80 | $7,250,052 |
| 2018-04-06 | $0.003458 | $0.003525 | $0.003171 | $0.003474 | $17,185.00 | $7,268,780 |
| 2018-04-07 | $0.003475 | $0.003810 | $0.003474 | $0.003570 | $16,572.80 | $7,469,469 |
| 2018-04-08 | $0.003570 | $0.003592 | $0.003300 | $0.003448 | $15,638.80 | $7,215,171 |
| 2018-04-09 | $0.003451 | $0.003612 | $0.003387 | $0.003560 | $15,885.50 | $7,450,197 |
| 2018-04-10 | $0.003563 | $0.003734 | $0.003496 | $0.003728 | $18,428.20 | $7,800,980 |
| 2018-04-11 | $0.003730 | $0.003794 | $0.003621 | $0.003656 | $15,309.80 | $7,650,971 |
| 2018-04-12 | $0.003651 | $0.009086 | $0.003583 | $0.009086 | $18,737.70 | $19,012,654 |
| 2018-04-13 | $0.009086 | $0.009097 | $0.004220 | $0.007030 | $39,896.00 | $14,709,561 |
| 2018-04-14 | $0.005138 | $0.005393 | $0.004402 | $0.004457 | $17,404.70 | $9,326,186 |
| 2018-04-15 | $0.004459 | $0.005672 | $0.004207 | $0.005200 | $22,096.30 | $10,881,125 |
| 2018-04-16 | $0.005197 | $0.005263 | $0.004832 | $0.005003 | $23,571.40 | $10,468,636 |
| 2018-04-17 | $0.005004 | $0.005007 | $0.004334 | $0.004425 | $23,543.70 | $9,258,243 |
| 2018-04-18 | $0.004425 | $0.004489 | $0.003994 | $0.004149 | $40,249.80 | $8,722,520 |
| 2018-04-19 | $0.004150 | $0.004280 | $0.004089 | $0.004199 | $42,262.90 | $8,828,359 |
| 2018-04-20 | $0.004199 | $0.004430 | $0.004038 | $0.004425 | $49,367.00 | $9,303,920 |
| 2018-04-21 | $0.004425 | $0.004453 | $0.004229 | $0.004312 | $40,763.00 | $9,066,213 |
| 2018-04-22 | $0.004312 | $0.004324 | $0.004178 | $0.004217 | $42,974.50 | $8,867,171 |
| 2018-04-23 | $0.004212 | $0.005384 | $0.004193 | $0.005049 | $77,962.90 | $10,615,640 |
| 2018-04-24 | $0.005050 | $0.008315 | $0.004876 | $0.007901 | $203,431 | $16,610,858 |
| 2018-04-25 | $0.007898 | $0.008229 | $0.006239 | $0.006553 | $128,655 | $13,778,347 |
| 2018-04-26 | $0.006572 | $0.007027 | $0.005947 | $0.006361 | $75,849.60 | $13,373,366 |
| 2018-04-27 | $0.006364 | $0.006895 | $0.006047 | $0.006272 | $58,767.20 | $13,187,674 |
| 2018-04-28 | $0.006339 | $0.006607 | $0.006057 | $0.006567 | $49,632.20 | $13,806,183 |
| 2018-04-29 | $0.006566 | $0.006722 | $0.006496 | $0.006665 | $54,080.70 | $14,012,542 |
| 2018-04-30 | $0.006664 | $0.007641 | $0.006608 | $0.007025 | $110,456 | $14,770,384 |