DIMCOIN DIM
Xếp hạng #?
10:17:30 23/10/2020
DIMCOIN (DIM)
Không theo dõi
Lịch sử giá DIMCOIN (DIM) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.004556 | $0.004618 | $0.004283 | $0.004380 | $38,082.80 | $9,209,360 |
| 2018-07-02 | $0.004381 | $0.004712 | $0.004343 | $0.004702 | $37,887.30 | $9,885,435 |
| 2018-07-03 | $0.004718 | $0.004839 | $0.004430 | $0.004551 | $639,927 | $9,568,107 |
| 2018-07-04 | $0.004548 | $0.005927 | $0.004335 | $0.004660 | $2,210,230 | $9,797,530 |
| 2018-07-05 | $0.004670 | $0.004878 | $0.003968 | $0.004574 | $2,016,160 | $9,615,854 |
| 2018-07-06 | $0.004573 | $0.004704 | $0.004331 | $0.004595 | $48,751.10 | $9,661,100 |
| 2018-07-07 | $0.004591 | $0.004652 | $0.004390 | $0.004615 | $40,267.10 | $9,702,792 |
| 2018-07-08 | $0.004613 | $0.004640 | $0.004499 | $0.004512 | $43,689.10 | $9,486,278 |
| 2018-07-09 | $0.004502 | $0.004523 | $0.003989 | $0.004018 | $39,688.40 | $8,448,808 |
| 2018-07-10 | $0.004016 | $0.004151 | $0.003934 | $0.003934 | $39,502.80 | $8,270,665 |
| 2018-07-11 | $0.003934 | $0.004146 | $0.003934 | $0.004096 | $48,172.80 | $8,612,192 |
| 2018-07-12 | $0.004096 | $0.004116 | $0.003939 | $0.004005 | $45,396.40 | $8,420,887 |
| 2018-07-13 | $0.004010 | $0.004095 | $0.003995 | $0.004021 | $45,859.90 | $8,454,674 |
| 2018-07-14 | $0.004016 | $0.004029 | $0.003715 | $0.003758 | $40,311.20 | $7,900,396 |
| 2018-07-15 | $0.003760 | $0.004050 | $0.003749 | $0.004014 | $45,994.90 | $8,438,968 |
| 2018-07-16 | $0.004017 | $0.004185 | $0.003970 | $0.004071 | $55,538.60 | $8,558,242 |
| 2018-07-17 | $0.004069 | $0.004069 | $0.003614 | $0.003873 | $56,580.10 | $8,141,909 |
| 2018-07-18 | $0.003873 | $0.004397 | $0.003872 | $0.004163 | $53,591.90 | $8,752,659 |
| 2018-07-19 | $0.004164 | $0.005215 | $0.004094 | $0.004564 | $64,773.60 | $9,596,301 |
| 2018-07-20 | $0.004563 | $0.004633 | $0.003943 | $0.004012 | $50,040.00 | $8,434,700 |
| 2018-07-21 | $0.004011 | $0.004035 | $0.003770 | $0.003997 | $47,551.70 | $8,404,572 |
| 2018-07-22 | $0.003997 | $0.004151 | $0.003971 | $0.004054 | $39,132.50 | $8,523,698 |
| 2018-07-23 | $0.004052 | $0.004212 | $0.003939 | $0.003988 | $65,566.20 | $8,383,715 |
| 2018-07-24 | $0.003989 | $0.004105 | $0.003777 | $0.003997 | $62,284.10 | $8,402,974 |
| 2018-07-25 | $0.003972 | $0.004005 | $0.003704 | $0.003833 | $58,795.60 | $8,057,935 |
| 2018-07-26 | $0.003831 | $0.004019 | $0.003831 | $0.003869 | $49,431.00 | $8,134,676 |
| 2018-07-27 | $0.003868 | $0.004334 | $0.003751 | $0.003762 | $46,333.20 | $7,908,785 |
| 2018-07-28 | $0.003765 | $0.003797 | $0.003438 | $0.003776 | $33,913.00 | $7,939,439 |
| 2018-07-29 | $0.003783 | $0.003813 | $0.003760 | $0.003809 | $38,182.10 | $8,007,434 |
| 2018-07-30 | $0.003810 | $0.003810 | $0.003645 | $0.003713 | $52,603.40 | $7,807,509 |
| 2018-07-31 | $0.003714 | $0.003715 | $0.002941 | $0.003027 | $62,815.80 | $6,364,070 |