DIMCOIN DIM
Xếp hạng #?
10:17:30 23/10/2020
DIMCOIN (DIM)
Không theo dõi
Lịch sử giá DIMCOIN (DIM) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.007029 | $0.01258 | $0.006674 | $0.008642 | $214,454 | $18,170,166 |
| 2018-05-02 | $0.008724 | $0.01462 | $0.008506 | $0.01225 | $390,350 | $25,757,764 |
| 2018-05-03 | $0.01140 | $0.01279 | $0.009654 | $0.01267 | $144,015 | $26,633,029 |
| 2018-05-04 | $0.01244 | $0.01250 | $0.009145 | $0.009893 | $80,719.30 | $20,800,712 |
| 2018-05-05 | $0.009898 | $0.01167 | $0.009405 | $0.009933 | $73,596.40 | $20,883,382 |
| 2018-05-06 | $0.009899 | $0.01233 | $0.009547 | $0.009777 | $60,796.40 | $20,556,425 |
| 2018-05-07 | $0.009780 | $0.01083 | $0.009228 | $0.009544 | $73,935.90 | $20,065,978 |
| 2018-05-08 | $0.009559 | $0.01182 | $0.008676 | $0.009014 | $92,918.00 | $18,951,891 |
| 2018-05-09 | $0.009008 | $0.009344 | $0.008760 | $0.009143 | $53,886.20 | $19,223,217 |
| 2018-05-10 | $0.009144 | $0.009274 | $0.008551 | $0.008734 | $66,158.30 | $18,362,333 |
| 2018-05-11 | $0.008730 | $0.008788 | $0.008177 | $0.008343 | $48,062.30 | $17,540,303 |
| 2018-05-12 | $0.008328 | $0.008754 | $0.008165 | $0.008541 | $43,934.90 | $17,956,932 |
| 2018-05-13 | $0.008562 | $0.008970 | $0.008488 | $0.008901 | $47,301.40 | $18,713,974 |
| 2018-05-14 | $0.008877 | $0.009019 | $0.008437 | $0.009001 | $53,849.00 | $18,924,664 |
| 2018-05-15 | $0.008991 | $0.009947 | $0.008212 | $0.008370 | $80,270.90 | $17,598,374 |
| 2018-05-16 | $0.008379 | $0.01017 | $0.008246 | $0.008804 | $53,909.40 | $18,511,252 |
| 2018-05-17 | $0.008841 | $0.009344 | $0.008154 | $0.008847 | $74,614.50 | $18,601,029 |
| 2018-05-18 | $0.008888 | $0.008980 | $0.008080 | $0.008080 | $83,754.00 | $16,987,308 |
| 2018-05-19 | $0.008205 | $0.008817 | $0.008092 | $0.008584 | $48,156.00 | $18,047,213 |
| 2018-05-20 | $0.008588 | $0.01001 | $0.008374 | $0.008508 | $59,386.50 | $17,886,919 |
| 2018-05-21 | $0.008515 | $0.009643 | $0.008379 | $0.008384 | $61,243.40 | $17,626,905 |
| 2018-05-22 | $0.008380 | $0.008996 | $0.007070 | $0.007161 | $129,725 | $15,056,805 |
| 2018-05-23 | $0.007095 | $0.009063 | $0.006409 | $0.006748 | $52,676.20 | $14,187,217 |
| 2018-05-24 | $0.006795 | $0.007799 | $0.006795 | $0.007548 | $50,396.60 | $15,869,164 |
| 2018-05-25 | $0.007556 | $0.007670 | $0.006618 | $0.006648 | $45,380.40 | $13,978,104 |
| 2018-05-26 | $0.006646 | $0.007283 | $0.006553 | $0.007069 | $86,738.60 | $14,861,463 |
| 2018-05-27 | $0.006840 | $0.007203 | $0.006595 | $0.006965 | $42,513.20 | $14,643,835 |
| 2018-05-28 | $0.006969 | $0.006969 | $0.006416 | $0.006543 | $52,904.00 | $13,756,880 |
| 2018-05-29 | $0.006539 | $0.006876 | $0.006365 | $0.006612 | $55,483.90 | $13,901,889 |
| 2018-05-30 | $0.006614 | $0.006695 | $0.006207 | $0.006508 | $47,791.60 | $13,683,398 |
| 2018-05-31 | $0.006415 | $0.006967 | $0.006408 | $0.006859 | $95,220.20 | $14,420,193 |