DIMCOIN DIM
Xếp hạng #?
10:17:30 23/10/2020
DIMCOIN (DIM)
Không theo dõi
Lịch sử giá DIMCOIN (DIM) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.001190 | $0.001221 | $0.001165 | $0.001202 | $119,009 | $2,527,248 |
| 2018-12-02 | $0.001200 | $0.001219 | $0.001180 | $0.001187 | $105,949 | $2,495,788 |
| 2018-12-03 | $0.001190 | $0.001190 | $0.001141 | $0.001158 | $151,016 | $2,435,720 |
| 2018-12-04 | $0.001158 | $0.001181 | $0.001143 | $0.001163 | $155,064 | $2,445,110 |
| 2018-12-05 | $0.001164 | $0.001165 | $0.001091 | $0.001091 | $148,504 | $2,293,737 |
| 2018-12-06 | $0.001090 | $0.001114 | $0.001020 | $0.001020 | $133,119 | $2,144,544 |
| 2018-12-07 | $0.001019 | $0.001057 | $0.0009712 | $0.001038 | $144,849 | $2,182,430 |
| 2018-12-08 | $0.001037 | $0.001064 | $0.001006 | $0.001035 | $136,587 | $2,176,615 |
| 2018-12-09 | $0.001033 | $0.001098 | $0.001033 | $0.001083 | $145,081 | $2,276,536 |
| 2018-12-10 | $0.001082 | $0.001095 | $0.001051 | $0.001058 | $148,156 | $2,224,686 |
| 2018-12-11 | $0.001057 | $0.001094 | $0.001045 | $0.001054 | $143,697 | $2,216,456 |
| 2018-12-12 | $0.001053 | $0.001079 | $0.001048 | $0.001070 | $145,296 | $2,249,291 |
| 2018-12-13 | $0.001070 | $0.001071 | $0.001007 | $0.001017 | $145,420 | $2,138,134 |
| 2018-12-14 | $0.001017 | $0.001019 | $0.0009832 | $0.0009931 | $140,643 | $2,087,992 |
| 2018-12-15 | $0.0009933 | $0.001005 | $0.0009760 | $0.0009886 | $135,065 | $2,078,554 |
| 2018-12-16 | $0.0009868 | $0.001019 | $0.0009868 | $0.001004 | $145,757 | $2,109,985 |
| 2018-12-17 | $0.001003 | $0.001097 | $0.001002 | $0.001097 | $155,646 | $2,307,173 |
| 2018-12-18 | $0.001097 | $0.001107 | $0.001061 | $0.001107 | $145,776 | $2,326,980 |
| 2018-12-19 | $0.001110 | $0.001121 | $0.001039 | $0.001047 | $143,474 | $2,200,643 |
| 2018-12-20 | $0.001045 | $0.001131 | $0.001040 | $0.001113 | $149,002 | $2,339,324 |
| 2018-12-21 | $0.001111 | $0.001131 | $0.001080 | $0.001096 | $143,957 | $2,304,237 |
| 2018-12-22 | $0.001096 | $0.001121 | $0.001085 | $0.001121 | $150,860 | $2,356,900 |
| 2018-12-23 | $0.001122 | $0.001163 | $0.001034 | $0.001042 | $133,895 | $2,190,659 |
| 2018-12-24 | $0.001042 | $0.001136 | $0.001042 | $0.001102 | $143,986 | $2,316,450 |
| 2018-12-25 | $0.001105 | $0.001105 | $0.0009792 | $0.0009946 | $125,736 | $2,091,076 |
| 2018-12-26 | $0.0009949 | $0.001029 | $0.0009825 | $0.001003 | $144,443 | $2,107,944 |
| 2018-12-27 | $0.0009996 | $0.001007 | $0.0009385 | $0.0009385 | $136,471 | $1,973,275 |
| 2018-12-28 | $0.0009394 | $0.001023 | $0.0009093 | $0.001010 | $142,081 | $2,123,792 |
| 2018-12-29 | $0.001012 | $0.001031 | $0.0009854 | $0.0009871 | $144,111 | $2,075,306 |
| 2018-12-30 | $0.0009862 | $0.001009 | $0.0009776 | $0.001001 | $147,043 | $2,105,122 |
| 2018-12-31 | $0.001002 | $0.001002 | $0.0009721 | $0.0009762 | $138,080 | $2,052,434 |