DIMCOIN DIM
Xếp hạng #?
10:17:30 23/10/2020
DIMCOIN (DIM)
Không theo dõi
Lịch sử giá DIMCOIN (DIM) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.002963 | $0.003100 | $0.002939 | $0.003077 | $40,129.90 | $6,469,804 |
| 2018-09-02 | $0.003078 | $0.003136 | $0.003063 | $0.003126 | $38,271.20 | $6,573,141 |
| 2018-09-03 | $0.003126 | $0.003173 | $0.003100 | $0.003135 | $45,316.50 | $6,590,865 |
| 2018-09-04 | $0.003136 | $0.003280 | $0.003112 | $0.003230 | $43,987.90 | $6,791,757 |
| 2018-09-05 | $0.003254 | $0.003272 | $0.003087 | $0.003171 | $41,243.30 | $6,667,206 |
| 2018-09-06 | $0.003162 | $0.003162 | $0.003017 | $0.003150 | $54,214.10 | $6,622,633 |
| 2018-09-07 | $0.003149 | $0.003779 | $0.003115 | $0.003668 | $72,209.20 | $7,711,951 |
| 2018-09-08 | $0.003668 | $0.003690 | $0.003296 | $0.003330 | $41,543.50 | $7,002,047 |
| 2018-09-09 | $0.003327 | $0.003334 | $0.003155 | $0.003241 | $47,222.40 | $6,813,581 |
| 2018-09-10 | $0.003240 | $0.003318 | $0.003210 | $0.003300 | $46,270.00 | $6,937,690 |
| 2018-09-11 | $0.003303 | $0.003344 | $0.003177 | $0.003313 | $48,440.40 | $6,964,707 |
| 2018-09-12 | $0.003313 | $0.003338 | $0.003216 | $0.003238 | $49,284.90 | $6,807,273 |
| 2018-09-13 | $0.003240 | $0.003406 | $0.003235 | $0.003398 | $40,951.40 | $7,143,755 |
| 2018-09-14 | $0.003395 | $0.003476 | $0.003352 | $0.003436 | $35,188.10 | $7,223,397 |
| 2018-09-15 | $0.003429 | $0.003486 | $0.003398 | $0.003408 | $37,520.00 | $7,165,221 |
| 2018-09-16 | $0.003410 | $0.003420 | $0.003285 | $0.003318 | $39,960.10 | $6,976,586 |
| 2018-09-17 | $0.003328 | $0.003342 | $0.003110 | $0.003176 | $38,348.00 | $6,676,541 |
| 2018-09-18 | $0.003175 | $0.003180 | $0.002783 | $0.002855 | $40,855.80 | $6,003,536 |
| 2018-09-19 | $0.002856 | $0.003082 | $0.002833 | $0.003061 | $54,275.20 | $6,434,650 |
| 2018-09-20 | $0.003061 | $0.003402 | $0.002841 | $0.003401 | $57,097.00 | $7,149,494 |
| 2018-09-21 | $0.003398 | $0.003838 | $0.003336 | $0.003559 | $61,343.50 | $7,483,411 |
| 2018-09-22 | $0.003564 | $0.003626 | $0.003487 | $0.003560 | $43,367.00 | $7,485,282 |
| 2018-09-23 | $0.003564 | $0.003634 | $0.003534 | $0.003612 | $45,528.90 | $7,594,990 |
| 2018-09-24 | $0.003615 | $0.003626 | $0.003419 | $0.003423 | $44,471.80 | $7,195,875 |
| 2018-09-25 | $0.003424 | $0.003473 | $0.003238 | $0.003312 | $54,847.90 | $6,963,362 |
| 2018-09-26 | $0.003314 | $0.003397 | $0.003029 | $0.003381 | $55,126.90 | $7,109,358 |
| 2018-09-27 | $0.003383 | $0.003830 | $0.003322 | $0.003778 | $52,740.90 | $7,942,635 |
| 2018-09-28 | $0.003778 | $0.003956 | $0.003734 | $0.003844 | $55,922.40 | $8,081,756 |
| 2018-09-29 | $0.003841 | $0.004015 | $0.003807 | $0.003892 | $46,960.40 | $8,183,264 |
| 2018-09-30 | $0.003894 | $0.003896 | $0.003817 | $0.003878 | $37,212.80 | $8,154,040 |