DIMCOIN DIM
Xếp hạng #?
10:17:30 23/10/2020
DIMCOIN (DIM)
Không theo dõi
Lịch sử giá DIMCOIN (DIM) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0003223 | $0.0003233 | $0.0002921 | $0.0002992 | $472.87 | $629,009 |
| 2019-09-02 | $0.0002993 | $0.0003671 | $0.0002957 | $0.0003324 | $1,156.70 | $698,877 |
| 2019-09-03 | $0.0003324 | $0.0003885 | $0.0003280 | $0.0003583 | $693.52 | $753,335 |
| 2019-09-04 | $0.0003584 | $0.0003677 | $0.0003343 | $0.0003482 | $2.63 | $732,116 |
| 2019-09-05 | $0.0003483 | $0.0003577 | $0.0003248 | $0.0003451 | $111.87 | $725,524 |
| 2019-09-06 | $0.0003451 | $0.0003508 | $0.0003192 | $0.0003212 | $370.91 | $675,224 |
| 2019-09-07 | $0.0003213 | $0.0003686 | $0.0003210 | $0.0003681 | $155.56 | $773,921 |
| 2019-09-08 | $0.0003680 | $0.0003691 | $0.0003300 | $0.0003305 | $81.40 | $694,942 |
| 2019-09-09 | $0.0003305 | $0.0003556 | $0.0003200 | $0.0003213 | $119.87 | $675,503 |
| 2019-09-10 | $0.0003213 | $0.0003218 | $0.0002066 | $0.0002076 | $21.33 | $436,505 |
| 2019-09-11 | $0.0002076 | $0.0003133 | $0.0002076 | $0.0003061 | $20.44 | $643,602 |
| 2019-09-12 | $0.0003062 | $0.0003556 | $0.0002810 | $0.0003273 | $228.41 | $688,202 |
| 2019-09-13 | $0.0003273 | $0.0004669 | $0.0003246 | $0.0003926 | $969.28 | $825,509 |
| 2019-09-14 | $0.0003927 | $0.0003931 | $0.0003377 | $0.0003507 | $619.28 | $737,446 |
| 2019-09-15 | $0.0003508 | $0.0003512 | $0.0003303 | $0.0003425 | $314.16 | $720,071 |
| 2019-09-16 | $0.0003425 | $0.0003437 | $0.0002976 | $0.0002982 | $144.98 | $626,874 |
| 2019-09-17 | $0.0002982 | $0.0003196 | $0.0002977 | $0.0003156 | $237.14 | $663,587 |
| 2019-09-18 | $0.0003155 | $0.0003484 | $0.0003155 | $0.0003376 | $312.95 | $709,891 |
| 2019-09-19 | $0.0003377 | $0.0003999 | $0.0003308 | $0.0003999 | $21.99 | $840,780 |
| 2019-09-20 | $0.0003999 | $0.0003999 | $0.0003201 | $0.0003214 | $9.67 | $675,645 |
| 2019-09-21 | $0.0003213 | $0.0003368 | $0.0003160 | $0.0003163 | $0.6655 | $665,002 |
| 2019-09-22 | $0.0003164 | $0.0003475 | $0.0003164 | $0.0003379 | $515.42 | $710,329 |
| 2019-09-23 | $0.0003378 | $0.0003379 | $0.0003094 | $0.0003113 | $526.93 | $654,607 |
| 2019-09-24 | $0.0003115 | $0.0003130 | $0.0002635 | $0.0002696 | $152.83 | $566,800 |
| 2019-09-25 | $0.0002695 | $0.0002916 | $0.0002675 | $0.0002683 | $87.07 | $564,005 |
| 2019-09-26 | $0.0002682 | $0.0002737 | $0.0002468 | $0.0002596 | $32.01 | $545,854 |
| 2019-09-27 | $0.0002596 | $0.0002630 | $0.0002523 | $0.0002571 | $0.3599 | $540,636 |
| 2019-09-28 | $0.0002571 | $0.0002756 | $0.0002551 | $0.0002601 | $61.03 | $546,822 |
| 2019-09-29 | $0.0002602 | $0.0002631 | $0.0002500 | $0.0002528 | $4.40 | $531,537 |
| 2019-09-30 | $0.0002528 | $0.0003111 | $0.0002497 | $0.0003075 | $14.87 | $646,422 |