DIMCOIN DIM
Xếp hạng #?
10:17:30 23/10/2020
DIMCOIN (DIM)
Không theo dõi
Lịch sử giá DIMCOIN (DIM) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0006789 | $0.0007568 | $0.0006507 | $0.0007196 | $138,144 | $1,512,908 |
| 2019-05-02 | $0.0007196 | $0.0007862 | $0.0006406 | $0.0006408 | $136,802 | $1,347,219 |
| 2019-05-03 | $0.0006408 | $0.0007144 | $0.0006388 | $0.0006561 | $150,508 | $1,379,506 |
| 2019-05-04 | $0.0006561 | $0.001057 | $0.0006372 | $0.001055 | $223,037 | $2,217,840 |
| 2019-05-05 | $0.001055 | $0.001140 | $0.001050 | $0.001075 | $150,305 | $2,260,761 |
| 2019-05-06 | $0.001075 | $0.001077 | $0.0009716 | $0.0009716 | $139,397 | $2,042,864 |
| 2019-05-07 | $0.0009711 | $0.0009883 | $0.0008564 | $0.0009074 | $145,457 | $1,907,701 |
| 2019-05-08 | $0.0009070 | $0.0009091 | $0.0006679 | $0.0007529 | $133,995 | $1,582,923 |
| 2019-05-09 | $0.0007528 | $0.0009900 | $0.0007528 | $0.0008173 | $147,866 | $1,718,363 |
| 2019-05-10 | $0.0008171 | $0.001104 | $0.0008047 | $0.001099 | $186,371 | $2,309,812 |
| 2019-05-11 | $0.001099 | $0.001161 | $0.001050 | $0.001078 | $163,534 | $2,266,487 |
| 2019-05-12 | $0.001078 | $0.001185 | $0.001055 | $0.001075 | $159,981 | $2,259,131 |
| 2019-05-13 | $0.001075 | $0.001169 | $0.001047 | $0.001061 | $144,314 | $2,229,913 |
| 2019-05-14 | $0.001061 | $0.001156 | $0.0009960 | $0.001059 | $141,009 | $2,226,122 |
| 2019-05-15 | $0.001059 | $0.001069 | $0.0009099 | $0.0009260 | $147,031 | $1,946,959 |
| 2019-05-16 | $0.0009257 | $0.001153 | $0.0008642 | $0.001153 | $180,804 | $2,424,461 |
| 2019-05-17 | $0.001154 | $0.001162 | $0.0009048 | $0.0009806 | $148,660 | $2,061,686 |
| 2019-05-18 | $0.0009806 | $0.0009947 | $0.0009407 | $0.0009780 | $145,090 | $2,056,156 |
| 2019-05-19 | $0.0009780 | $0.001062 | $0.0009765 | $0.001056 | $157,614 | $2,219,881 |
| 2019-05-20 | $0.001056 | $0.001056 | $0.0009915 | $0.0009969 | $144,986 | $2,096,043 |
| 2019-05-21 | $0.0009966 | $0.001055 | $0.0009945 | $0.001031 | $146,557 | $2,167,378 |
| 2019-05-22 | $0.001031 | $0.001037 | $0.0009673 | $0.0009749 | $140,849 | $2,049,665 |
| 2019-05-23 | $0.0009744 | $0.0009991 | $0.0009517 | $0.0009940 | $142,367 | $2,089,824 |
| 2019-05-24 | $0.0009939 | $0.001047 | $0.0009877 | $0.001030 | $147,298 | $2,165,517 |
| 2019-05-25 | $0.001030 | $0.001120 | $0.001029 | $0.001118 | $144,178 | $2,351,574 |
| 2019-05-26 | $0.001118 | $0.001336 | $0.001040 | $0.001041 | $27,807.58 | $2,189,171 |
| 2019-05-27 | $0.001041 | $0.001559 | $0.0009374 | $0.001557 | $7,267.63 | $3,273,584 |
| 2019-05-28 | $0.001556 | $0.002384 | $0.001552 | $0.002128 | $6,360.61 | $4,475,130 |
| 2019-05-29 | $0.002128 | $0.002418 | $0.002084 | $0.002380 | $11,107.53 | $5,003,857 |
| 2019-05-30 | $0.002380 | $0.002407 | $0.001723 | $0.001791 | $4,394.10 | $3,766,390 |
| 2019-05-31 | $0.001791 | $0.002423 | $0.001762 | $0.002419 | $5,105.77 | $5,085,834 |