DIMCOIN DIM
Xếp hạng #?
10:17:30 23/10/2020
DIMCOIN (DIM)
Không theo dõi
Lịch sử giá DIMCOIN (DIM) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.0004759 | $0.0005079 | $0.0004517 | $0.0005079 | $1,340.20 | $1,067,784 |
| 2019-07-02 | $0.0005183 | $0.0005213 | $0.0004497 | $0.0004779 | $547.89 | $1,004,767 |
| 2019-07-03 | $0.0004780 | $0.0006195 | $0.0004048 | $0.0004520 | $2,568.54 | $950,303 |
| 2019-07-04 | $0.0004521 | $0.0005033 | $0.0004374 | $0.0004469 | $229.16 | $939,638 |
| 2019-07-05 | $0.0004468 | $0.0005332 | $0.0003719 | $0.0003804 | $502.53 | $799,733 |
| 2019-07-06 | $0.0003805 | $0.0004129 | $0.0003365 | $0.0003442 | $1,025.10 | $723,616 |
| 2019-07-07 | $0.0003442 | $0.0003455 | $0.0002387 | $0.0002774 | $1,062.05 | $583,258 |
| 2019-07-08 | $0.0002774 | $0.0003934 | $0.0002774 | $0.0003288 | $2,493.42 | $691,362 |
| 2019-07-09 | $0.0003289 | $0.0003522 | $0.0003009 | $0.0003514 | $319.66 | $738,850 |
| 2019-07-10 | $0.0003514 | $0.0005417 | $0.0003243 | $0.0003506 | $963.27 | $737,194 |
| 2019-07-11 | $0.0003506 | $0.0003506 | $0.0002877 | $0.0002948 | $193.13 | $619,823 |
| 2019-07-12 | $0.0003089 | $0.0003205 | $0.0002884 | $0.0002989 | $224.87 | $628,345 |
| 2019-07-13 | $0.0002989 | $0.0003320 | $0.0002367 | $0.0002686 | $2,718.80 | $564,780 |
| 2019-07-14 | $0.0002687 | $0.0003310 | $0.0002532 | $0.0003271 | $173.85 | $687,800 |
| 2019-07-15 | $0.0003272 | $0.0003274 | $0.0002359 | $0.0002630 | $684.66 | $552,959 |
| 2019-07-16 | $0.0002628 | $0.0002682 | $0.0002264 | $0.0002361 | $599.60 | $496,341 |
| 2019-07-17 | $0.0002357 | $0.0003425 | $0.0002334 | $0.0003407 | $388.45 | $716,304 |
| 2019-07-18 | $0.0003409 | $0.0008045 | $0.0003381 | $0.0004185 | $863.45 | $879,910 |
| 2019-07-19 | $0.0004185 | $0.0004211 | $0.0003588 | $0.0003714 | $1,043.84 | $780,943 |
| 2019-07-20 | $0.0003714 | $0.0004117 | $0.0003576 | $0.0004050 | $224.12 | $851,594 |
| 2019-07-21 | $0.0004050 | $0.0004472 | $0.0003805 | $0.0004002 | $394.75 | $841,483 |
| 2019-07-22 | $0.0004003 | $0.0004062 | $0.0003631 | $0.0003699 | $47.62 | $777,615 |
| 2019-07-23 | $0.0003698 | $0.0006531 | $0.0003423 | $0.0005277 | $875.54 | $1,109,507 |
| 2019-07-24 | $0.0005277 | $0.0005277 | $0.0003798 | $0.0004051 | $478.09 | $851,725 |
| 2019-07-25 | $0.0004051 | $0.0006289 | $0.0004014 | $0.0005519 | $900.33 | $1,160,285 |
| 2019-07-26 | $0.0005517 | $0.0005840 | $0.0005050 | $0.0005455 | $648.81 | $1,146,973 |
| 2019-07-27 | $0.0005455 | $0.0006077 | $0.0005167 | $0.0005362 | $715.09 | $1,127,308 |
| 2019-07-28 | $0.0005359 | $0.0006156 | $0.0004105 | $0.0004917 | $775.60 | $1,033,785 |
| 2019-07-29 | $0.0004915 | $0.0006174 | $0.0004515 | $0.0006121 | $406.85 | $1,286,959 |
| 2019-07-30 | $0.0006119 | $0.0006128 | $0.0005369 | $0.0005445 | $1,032.47 | $1,144,783 |
| 2019-07-31 | $0.0005443 | $0.0005457 | $0.0004395 | $0.0004425 | $403.88 | $930,379 |