DIMCOIN DIM
Xếp hạng #?
10:17:30 23/10/2020
DIMCOIN (DIM)
Không theo dõi
Lịch sử giá DIMCOIN (DIM) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.003026 | $0.003425 | $0.002838 | $0.002970 | $83,024.00 | $6,245,027 |
| 2018-08-02 | $0.002971 | $0.003054 | $0.002750 | $0.002885 | $93,496.50 | $6,064,634 |
| 2018-08-03 | $0.002884 | $0.003118 | $0.002830 | $0.002971 | $68,373.90 | $6,246,583 |
| 2018-08-04 | $0.002971 | $0.003028 | $0.002772 | $0.002875 | $40,505.00 | $6,045,628 |
| 2018-08-05 | $0.002876 | $0.002973 | $0.002852 | $0.002964 | $36,197.30 | $6,232,181 |
| 2018-08-06 | $0.002969 | $0.002995 | $0.002927 | $0.002955 | $40,100.90 | $6,213,174 |
| 2018-08-07 | $0.002955 | $0.003019 | $0.002843 | $0.002869 | $39,586.50 | $6,032,760 |
| 2018-08-08 | $0.002870 | $0.003319 | $0.002454 | $0.002488 | $50,162.70 | $5,230,327 |
| 2018-08-09 | $0.002489 | $0.003589 | $0.002366 | $0.002534 | $36,322.90 | $5,328,323 |
| 2018-08-10 | $0.002537 | $0.002578 | $0.002230 | $0.002237 | $42,234.10 | $4,703,739 |
| 2018-08-11 | $0.002267 | $0.002435 | $0.001944 | $0.002361 | $45,043.90 | $4,964,552 |
| 2018-08-12 | $0.002358 | $0.002634 | $0.002350 | $0.002601 | $37,602.30 | $5,468,937 |
| 2018-08-13 | $0.002608 | $0.002666 | $0.002470 | $0.002480 | $43,528.10 | $5,214,095 |
| 2018-08-14 | $0.002487 | $0.002569 | $0.002372 | $0.002559 | $48,315.70 | $5,379,792 |
| 2018-08-15 | $0.002563 | $0.003750 | $0.002507 | $0.002792 | $53,231.20 | $5,869,376 |
| 2018-08-16 | $0.002791 | $0.003545 | $0.002448 | $0.002469 | $43,496.20 | $5,190,863 |
| 2018-08-17 | $0.002470 | $0.002547 | $0.002364 | $0.002433 | $45,242.90 | $5,116,267 |
| 2018-08-18 | $0.002450 | $0.002556 | $0.002341 | $0.002444 | $45,869.40 | $5,139,121 |
| 2018-08-19 | $0.002445 | $0.004171 | $0.002271 | $0.002407 | $56,359.60 | $5,061,161 |
| 2018-08-20 | $0.002406 | $0.002985 | $0.002353 | $0.002644 | $63,555.90 | $5,559,533 |
| 2018-08-21 | $0.002641 | $0.002902 | $0.002639 | $0.002853 | $58,371.70 | $5,998,658 |
| 2018-08-22 | $0.002855 | $0.002931 | $0.002711 | $0.002735 | $43,818.20 | $5,750,901 |
| 2018-08-23 | $0.002737 | $0.002859 | $0.002720 | $0.002759 | $53,286.80 | $5,800,331 |
| 2018-08-24 | $0.002759 | $0.003107 | $0.002647 | $0.002821 | $77,160.80 | $5,931,547 |
| 2018-08-25 | $0.002820 | $0.003055 | $0.002817 | $0.002856 | $36,917.60 | $6,004,713 |
| 2018-08-26 | $0.002858 | $0.002870 | $0.002629 | $0.002807 | $33,482.80 | $5,901,881 |
| 2018-08-27 | $0.002808 | $0.002884 | $0.002788 | $0.002884 | $41,617.80 | $6,062,742 |
| 2018-08-28 | $0.002886 | $0.002969 | $0.002879 | $0.002958 | $47,188.80 | $6,218,136 |
| 2018-08-29 | $0.002963 | $0.002984 | $0.002923 | $0.002955 | $42,064.40 | $6,213,595 |
| 2018-08-30 | $0.002956 | $0.002997 | $0.002877 | $0.002928 | $42,186.70 | $6,156,176 |
| 2018-08-31 | $0.002931 | $0.002970 | $0.002888 | $0.002957 | $39,552.00 | $6,217,337 |