DIMCOIN DIM
Xếp hạng #?
10:17:30 23/10/2020
DIMCOIN (DIM)
Không theo dõi
Lịch sử giá DIMCOIN (DIM) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.003873 | $0.003889 | $0.003435 | $0.003469 | $50,358.60 | $7,293,073 |
| 2018-10-02 | $0.003429 | $0.003582 | $0.003119 | $0.003377 | $52,092.90 | $7,099,434 |
| 2018-10-03 | $0.003374 | $0.003401 | $0.003226 | $0.003380 | $42,822.80 | $7,107,298 |
| 2018-10-04 | $0.003382 | $0.003494 | $0.003368 | $0.003399 | $36,616.80 | $7,145,710 |
| 2018-10-05 | $0.003402 | $0.003425 | $0.003123 | $0.003261 | $36,138.90 | $6,855,525 |
| 2018-10-06 | $0.003271 | $0.003354 | $0.002987 | $0.003143 | $40,197.70 | $6,608,252 |
| 2018-10-07 | $0.003153 | $0.003276 | $0.003058 | $0.003061 | $31,860.30 | $6,436,374 |
| 2018-10-08 | $0.003067 | $0.003294 | $0.003054 | $0.003183 | $42,979.40 | $6,692,351 |
| 2018-10-09 | $0.003188 | $0.003295 | $0.003068 | $0.003129 | $63,923.60 | $6,578,754 |
| 2018-10-10 | $0.003124 | $0.003209 | $0.002940 | $0.003099 | $58,859.20 | $6,516,268 |
| 2018-10-11 | $0.003096 | $0.003096 | $0.002866 | $0.002942 | $42,737.20 | $6,185,527 |
| 2018-10-12 | $0.002939 | $0.003038 | $0.002698 | $0.002732 | $40,217.50 | $5,743,017 |
| 2018-10-13 | $0.002731 | $0.003166 | $0.002580 | $0.003133 | $39,183.00 | $6,586,449 |
| 2018-10-14 | $0.003133 | $0.003168 | $0.002727 | $0.002729 | $34,699.70 | $5,737,866 |
| 2018-10-15 | $0.002731 | $0.003415 | $0.002715 | $0.003311 | $45,087.90 | $6,960,733 |
| 2018-10-16 | $0.003310 | $0.003389 | $0.002184 | $0.002292 | $59,523.90 | $4,818,808 |
| 2018-10-17 | $0.002296 | $0.002440 | $0.002170 | $0.002436 | $49,371.60 | $5,122,364 |
| 2018-10-18 | $0.002439 | $0.002493 | $0.002287 | $0.002317 | $39,107.60 | $4,871,874 |
| 2018-10-19 | $0.002317 | $0.002324 | $0.002183 | $0.002225 | $33,518.10 | $4,677,794 |
| 2018-10-20 | $0.002224 | $0.002274 | $0.002224 | $0.002255 | $33,121.40 | $4,741,604 |
| 2018-10-21 | $0.002256 | $0.002295 | $0.002048 | $0.002054 | $30,938.70 | $4,318,753 |
| 2018-10-22 | $0.002054 | $0.002104 | $0.001706 | $0.002095 | $40,890.00 | $4,403,840 |
| 2018-10-23 | $0.002095 | $0.002104 | $0.002015 | $0.002025 | $35,572.90 | $4,257,255 |
| 2018-10-24 | $0.002021 | $0.002069 | $0.001983 | $0.001988 | $41,019.40 | $4,179,358 |
| 2018-10-25 | $0.001988 | $0.002079 | $0.001951 | $0.002075 | $42,424.20 | $4,363,389 |
| 2018-10-26 | $0.002073 | $0.002264 | $0.002023 | $0.002264 | $42,005.10 | $4,759,139 |
| 2018-10-27 | $0.002261 | $0.002267 | $0.001831 | $0.001979 | $36,116.80 | $4,161,067 |
| 2018-10-28 | $0.001982 | $0.002111 | $0.001980 | $0.002075 | $41,421.80 | $4,363,305 |
| 2018-10-29 | $0.002071 | $0.002327 | $0.002065 | $0.002274 | $69,828.70 | $4,781,068 |
| 2018-10-30 | $0.002274 | $0.002395 | $0.002240 | $0.002243 | $73,359.50 | $4,715,008 |
| 2018-10-31 | $0.002244 | $0.002334 | $0.002143 | $0.002334 | $74,943.10 | $4,908,058 |