DIMCOIN DIM
Xếp hạng #?
10:17:30 23/10/2020
DIMCOIN (DIM)
Không theo dõi
Lịch sử giá DIMCOIN (DIM) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.002334 | $0.002473 | $0.002309 | $0.002352 | $59,988.60 | $4,945,461 |
| 2018-11-02 | $0.002315 | $0.002414 | $0.002239 | $0.002255 | $59,815.30 | $4,741,773 |
| 2018-11-03 | $0.002255 | $0.002294 | $0.001952 | $0.001952 | $39,724.50 | $4,104,174 |
| 2018-11-04 | $0.001952 | $0.002190 | $0.001711 | $0.002190 | $60,858.50 | $4,604,312 |
| 2018-11-05 | $0.002186 | $0.002351 | $0.002055 | $0.002349 | $65,801.40 | $4,939,427 |
| 2018-11-06 | $0.002353 | $0.002535 | $0.002327 | $0.002526 | $56,910.00 | $5,293,128 |
| 2018-11-07 | $0.002528 | $0.002555 | $0.002365 | $0.002368 | $49,362.00 | $4,978,176 |
| 2018-11-08 | $0.002366 | $0.002480 | $0.002365 | $0.002432 | $54,781.30 | $5,113,954 |
| 2018-11-09 | $0.002429 | $0.002482 | $0.002361 | $0.002364 | $48,692.30 | $4,969,577 |
| 2018-11-10 | $0.002363 | $0.002385 | $0.002296 | $0.002318 | $33,026.50 | $4,872,820 |
| 2018-11-11 | $0.002316 | $0.002325 | $0.0008158 | $0.002061 | $83,374.90 | $4,333,744 |
| 2018-11-12 | $0.002066 | $0.002350 | $0.002064 | $0.002348 | $53,609.40 | $4,937,661 |
| 2018-11-13 | $0.002345 | $0.002378 | $0.002283 | $0.002289 | $42,256.90 | $4,812,837 |
| 2018-11-14 | $0.002294 | $0.002366 | $0.002060 | $0.002117 | $42,283.60 | $4,451,630 |
| 2018-11-15 | $0.002113 | $0.002148 | $0.002044 | $0.002148 | $47,712.10 | $4,515,545 |
| 2018-11-16 | $0.002149 | $0.002152 | $0.002035 | $0.002057 | $41,277.00 | $4,323,841 |
| 2018-11-17 | $0.002058 | $0.002058 | $0.002016 | $0.002039 | $29,884.00 | $4,286,585 |
| 2018-11-18 | $0.002041 | $0.002103 | $0.002037 | $0.002090 | $31,539.70 | $4,394,674 |
| 2018-11-19 | $0.002092 | $0.002092 | $0.001823 | $0.001841 | $33,178.40 | $3,870,461 |
| 2018-11-20 | $0.001834 | $0.001861 | $0.001595 | $0.001630 | $40,786.40 | $3,426,501 |
| 2018-11-21 | $0.001633 | $0.001686 | $0.001602 | $0.001683 | $39,304.60 | $3,538,627 |
| 2018-11-22 | $0.001680 | $0.001685 | $0.001578 | $0.001579 | $56,689.30 | $3,319,905 |
| 2018-11-23 | $0.001573 | $0.001663 | $0.001522 | $0.001552 | $54,986.10 | $3,262,360 |
| 2018-11-24 | $0.001551 | $0.001573 | $0.001283 | $0.001292 | $51,751.10 | $2,716,955 |
| 2018-11-25 | $0.001291 | $0.001360 | $0.001201 | $0.001347 | $73,534.00 | $2,831,414 |
| 2018-11-26 | $0.001345 | $0.001371 | $0.001248 | $0.001272 | $77,904.30 | $2,674,422 |
| 2018-11-27 | $0.001271 | $0.001278 | $0.001217 | $0.001250 | $91,861.60 | $2,627,158 |
| 2018-11-28 | $0.001251 | $0.001337 | $0.001251 | $0.001308 | $104,398 | $2,750,342 |
| 2018-11-29 | $0.001311 | $0.001343 | $0.001234 | $0.001236 | $100,092 | $2,598,052 |
| 2018-11-30 | $0.001235 | $0.001264 | $0.001175 | $0.001188 | $114,982 | $2,497,112 |