DIMCOIN DIM
Xếp hạng #?
10:17:30 23/10/2020
DIMCOIN (DIM)
Không theo dõi
Lịch sử giá DIMCOIN (DIM) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.001592 | $0.001637 | $0.001587 | $0.001605 | $152,221 | $3,373,973 |
| 2019-04-02 | $0.001605 | $0.001605 | $0.001058 | $0.001063 | $145,824 | $2,235,941 |
| 2019-04-03 | $0.001064 | $0.001149 | $0.0009749 | $0.001060 | $159,393 | $2,228,604 |
| 2019-04-04 | $0.001061 | $0.001116 | $0.001021 | $0.001099 | $151,895 | $2,311,064 |
| 2019-04-05 | $0.001099 | $0.001358 | $0.001099 | $0.001144 | $147,633 | $2,405,682 |
| 2019-04-06 | $0.001144 | $0.001144 | $0.001016 | $0.001063 | $138,617 | $2,233,954 |
| 2019-04-07 | $0.001062 | $0.001102 | $0.001009 | $0.001010 | $149,078 | $2,123,647 |
| 2019-04-08 | $0.001011 | $0.001088 | $0.0009816 | $0.001084 | $150,247 | $2,279,256 |
| 2019-04-09 | $0.001084 | $0.001125 | $0.001062 | $0.001066 | $145,497 | $2,242,211 |
| 2019-04-10 | $0.001066 | $0.001115 | $0.001059 | $0.001091 | $149,743 | $2,294,697 |
| 2019-04-11 | $0.001092 | $0.001095 | $0.0009703 | $0.001034 | $143,567 | $2,173,324 |
| 2019-04-12 | $0.001033 | $0.001040 | $0.0009687 | $0.0009687 | $136,854 | $2,036,650 |
| 2019-04-13 | $0.0009686 | $0.001091 | $0.0009657 | $0.001077 | $152,681 | $2,264,602 |
| 2019-04-14 | $0.001077 | $0.001081 | $0.0009646 | $0.0009791 | $138,709 | $2,058,558 |
| 2019-04-15 | $0.0009791 | $0.001031 | $0.0009684 | $0.001010 | $145,794 | $2,124,444 |
| 2019-04-16 | $0.001010 | $0.001016 | $0.0009474 | $0.0009736 | $143,681 | $2,046,954 |
| 2019-04-17 | $0.0009734 | $0.001003 | $0.0009247 | $0.0009955 | $140,436 | $2,092,965 |
| 2019-04-18 | $0.0009954 | $0.001013 | $0.0008770 | $0.0008826 | $132,931 | $1,855,738 |
| 2019-04-19 | $0.0008827 | $0.0009903 | $0.0008712 | $0.0009680 | $148,807 | $2,035,218 |
| 2019-04-20 | $0.0009680 | $0.0009732 | $0.0008955 | $0.0009575 | $147,550 | $2,013,150 |
| 2019-04-21 | $0.0009577 | $0.001026 | $0.0009252 | $0.0009353 | $137,316 | $1,966,365 |
| 2019-04-22 | $0.0009350 | $0.0009354 | $0.0007901 | $0.0008474 | $126,722 | $1,781,664 |
| 2019-04-23 | $0.0008475 | $0.0008499 | $0.0007539 | $0.0007551 | $141,257 | $1,587,532 |
| 2019-04-24 | $0.0007551 | $0.0007663 | $0.0006743 | $0.0006755 | $135,357 | $1,420,207 |
| 2019-04-25 | $0.0006755 | $0.0007718 | $0.0006519 | $0.0007386 | $147,652 | $1,552,904 |
| 2019-04-26 | $0.0007395 | $0.0007527 | $0.0006276 | $0.0006333 | $139,661 | $1,331,407 |
| 2019-04-27 | $0.0006335 | $0.0006951 | $0.0006237 | $0.0006492 | $141,619 | $1,364,904 |
| 2019-04-28 | $0.0006491 | $0.0006962 | $0.0005963 | $0.0006295 | $145,582 | $1,323,463 |
| 2019-04-29 | $0.0006296 | $0.0007131 | $0.0006282 | $0.0006893 | $149,470 | $1,449,208 |
| 2019-04-30 | $0.0006894 | $0.0007179 | $0.0006724 | $0.0006789 | $139,477 | $1,427,365 |