DIMCOIN DIM
Xếp hạng #?
10:17:30 23/10/2020
DIMCOIN (DIM)
Không theo dõi
Lịch sử giá DIMCOIN (DIM) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0004423 | $0.0004622 | $0.0004423 | $0.0004480 | $597.82 | $941,813 |
| 2019-08-02 | $0.0004479 | $0.0004644 | $0.0004386 | $0.0004567 | $583.52 | $960,157 |
| 2019-08-03 | $0.0004568 | $0.0004708 | $0.0004449 | $0.0004621 | $83.72 | $971,657 |
| 2019-08-04 | $0.0004621 | $0.0005363 | $0.0004037 | $0.0004094 | $196.71 | $860,757 |
| 2019-08-05 | $0.0004093 | $0.0004375 | $0.0003684 | $0.0003860 | $77.93 | $811,589 |
| 2019-08-06 | $0.0003859 | $0.0003917 | $0.0003674 | $0.0003729 | $16.59 | $784,065 |
| 2019-08-07 | $0.0003729 | $0.0004089 | $0.0003660 | $0.0003798 | $35.77 | $798,476 |
| 2019-08-08 | $0.0003798 | $0.0009012 | $0.0003402 | $0.0003629 | $217.18 | $763,030 |
| 2019-08-09 | $0.0003628 | $0.0004814 | $0.0003594 | $0.0004240 | $409.36 | $891,501 |
| 2019-08-10 | $0.0004240 | $0.0004270 | $0.0003826 | $0.0003882 | $73.60 | $816,174 |
| 2019-08-11 | $0.0003882 | $0.0004299 | $0.0003825 | $0.0004298 | $96.20 | $903,660 |
| 2019-08-12 | $0.0004299 | $0.0004301 | $0.0004026 | $0.0004218 | $3.61 | $886,730 |
| 2019-08-13 | $0.0004217 | $0.0009055 | $0.0003992 | $0.0006077 | $458.99 | $1,277,628 |
| 2019-08-14 | $0.0006076 | $0.0006078 | $0.0002987 | $0.0003663 | $189.24 | $770,036 |
| 2019-08-15 | $0.0003663 | $0.0003871 | $0.0003390 | $0.0003683 | $33.49 | $774,265 |
| 2019-08-16 | $0.0003684 | $0.0004094 | $0.0003621 | $0.0003816 | $85.66 | $802,409 |
| 2019-08-17 | $0.0003817 | $0.0003899 | $0.0003320 | $0.0003516 | $45.01 | $739,169 |
| 2019-08-18 | $0.0003515 | $0.0003600 | $0.0003055 | $0.0003119 | $253.52 | $655,840 |
| 2019-08-19 | $0.0003120 | $0.0006544 | $0.0002965 | $0.0006161 | $301.00 | $1,295,418 |
| 2019-08-20 | $0.0006161 | $0.0006552 | $0.0003406 | $0.0003513 | $293.67 | $738,622 |
| 2019-08-21 | $0.0003513 | $0.0004127 | $0.0003244 | $0.0003992 | $248.37 | $839,224 |
| 2019-08-22 | $0.0003992 | $0.0003996 | $0.0003238 | $0.0003242 | $290.03 | $681,583 |
| 2019-08-23 | $0.0003242 | $0.0003242 | $0.0003061 | $0.0003227 | $222.88 | $678,376 |
| 2019-08-24 | $0.0003227 | $0.0003393 | $0.0003012 | $0.0003121 | $551.93 | $656,081 |
| 2019-08-25 | $0.0003121 | $0.0003227 | $0.0002856 | $0.0003078 | $43.88 | $647,121 |
| 2019-08-26 | $0.0003082 | $0.0006856 | $0.0002969 | $0.0003807 | $547.03 | $800,488 |
| 2019-08-27 | $0.0003808 | $0.0003810 | $0.0003474 | $0.0003645 | $380.14 | $766,430 |
| 2019-08-28 | $0.0003645 | $0.0003825 | $0.0003156 | $0.0003300 | $111.76 | $693,809 |
| 2019-08-29 | $0.0003300 | $0.0003713 | $0.0002861 | $0.0002871 | $60.66 | $603,534 |
| 2019-08-30 | $0.0002871 | $0.0003150 | $0.0002845 | $0.0003075 | $7.10 | $646,557 |
| 2019-08-31 | $0.0003076 | $0.0003237 | $0.0003000 | $0.0003222 | $8.40 | $677,406 |