DIMCOIN DIM
Xếp hạng #?
10:17:30 23/10/2020
DIMCOIN (DIM)
Không theo dõi
Lịch sử giá DIMCOIN (DIM) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.0006311 | $0.0006340 | $0.0006226 | $0.0006312 | $142,239 | $1,327,051 |
| 2019-02-02 | $0.0006306 | $0.002383 | $0.0006264 | $0.001143 | $219,646 | $2,402,768 |
| 2019-02-03 | $0.001143 | $0.001443 | $0.001096 | $0.001161 | $150,029 | $2,440,820 |
| 2019-02-04 | $0.001163 | $0.001410 | $0.001136 | $0.001139 | $147,074 | $2,394,575 |
| 2019-02-05 | $0.001137 | $0.001152 | $0.001133 | $0.001146 | $137,548 | $2,408,983 |
| 2019-02-06 | $0.001148 | $0.001148 | $0.0008838 | $0.001027 | $142,486 | $2,158,325 |
| 2019-02-07 | $0.001026 | $0.001134 | $0.001006 | $0.001129 | $155,873 | $2,374,546 |
| 2019-02-08 | $0.001130 | $0.001178 | $0.001057 | $0.001151 | $171,116 | $2,420,518 |
| 2019-02-09 | $0.001151 | $0.001180 | $0.001035 | $0.001082 | $136,660 | $2,274,261 |
| 2019-02-10 | $0.001090 | $0.001817 | $0.001064 | $0.001352 | $160,572 | $2,843,365 |
| 2019-02-11 | $0.001351 | $0.001351 | $0.001300 | $0.001305 | $140,157 | $2,744,095 |
| 2019-02-12 | $0.001306 | $0.001331 | $0.001293 | $0.001316 | $154,510 | $2,766,036 |
| 2019-02-13 | $0.001309 | $0.001328 | $0.001291 | $0.001302 | $148,045 | $2,737,379 |
| 2019-02-14 | $0.001305 | $0.002641 | $0.001299 | $0.002364 | $220,973 | $4,971,307 |
| 2019-02-15 | $0.002365 | $0.002380 | $0.002125 | $0.002184 | $152,555 | $4,591,873 |
| 2019-02-16 | $0.002186 | $0.002210 | $0.002141 | $0.002142 | $141,551 | $4,502,783 |
| 2019-02-17 | $0.002141 | $0.002146 | $0.002001 | $0.002124 | $159,361 | $4,465,207 |
| 2019-02-18 | $0.002118 | $0.002281 | $0.002112 | $0.002261 | $164,634 | $4,754,496 |
| 2019-02-19 | $0.002263 | $0.002321 | $0.002205 | $0.002281 | $163,815 | $4,795,429 |
| 2019-02-20 | $0.002279 | $0.002341 | $0.002216 | $0.002247 | $151,194 | $4,724,763 |
| 2019-02-21 | $0.002246 | $0.002305 | $0.002218 | $0.002278 | $166,502 | $4,788,770 |
| 2019-02-22 | $0.002277 | $0.002292 | $0.002212 | $0.002236 | $150,519 | $4,701,010 |
| 2019-02-23 | $0.002234 | $0.002397 | $0.002225 | $0.002321 | $167,151 | $4,880,639 |
| 2019-02-24 | $0.002321 | $0.002359 | $0.001825 | $0.001950 | $154,398 | $4,098,929 |
| 2019-02-25 | $0.001950 | $0.002033 | $0.001925 | $0.001928 | $119,693 | $4,053,956 |
| 2019-02-26 | $0.001924 | $0.001975 | $0.001685 | $0.001902 | $149,604 | $3,998,811 |
| 2019-02-27 | $0.001907 | $0.001936 | $0.001826 | $0.001853 | $160,840 | $3,895,172 |
| 2019-02-28 | $0.001853 | $0.001882 | $0.001802 | $0.001876 | $151,999 | $3,944,014 |