DIMCOIN DIM
Xếp hạng #?
10:17:30 23/10/2020
DIMCOIN (DIM)
Không theo dõi
Lịch sử giá DIMCOIN (DIM) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.0003075 | $0.0003123 | $0.0002714 | $0.0002735 | $6.04 | $574,971 |
| 2019-10-02 | $0.0002735 | $0.0003351 | $0.0002555 | $0.0003012 | $4,988.97 | $633,188 |
| 2019-10-03 | $0.0003012 | $0.0003014 | $0.0001097 | $0.0002276 | $27,243.96 | $478,482 |
| 2019-10-04 | $0.0002275 | $0.0002500 | $0.00008816 | $0.0001562 | $7,376.48 | $328,403 |
| 2019-10-05 | $0.0001562 | $0.0001740 | $0.00009818 | $0.0001072 | $34,296.95 | $225,408 |
| 2019-10-06 | $0.0001072 | $0.0001584 | $0.0001058 | $0.0001157 | $51,505.40 | $243,352 |
| 2019-10-07 | $0.0001156 | $0.0001188 | $0.00008539 | $0.00009813 | $43,914.57 | $206,313 |
| 2019-10-08 | $0.00009811 | $0.0001014 | $0.00008769 | $0.00009480 | $2,661.53 | $199,320 |
| 2019-10-09 | $0.00009480 | $0.0001005 | $0.00008700 | $0.00009539 | $7,006.80 | $200,547 |
| 2019-10-10 | $0.00009537 | $0.00009587 | $0.00008853 | $0.00008986 | $706.44 | $188,937 |
| 2019-10-11 | $0.00008986 | $0.00009644 | $0.00008547 | $0.00008722 | $918.39 | $183,370 |
| 2019-10-12 | $0.00008730 | $0.00009573 | $0.00008693 | $0.00009319 | $1,021.03 | $195,922 |
| 2019-10-13 | $0.00009317 | $0.00009797 | $0.00008864 | $0.00009540 | $897.27 | $200,586 |
| 2019-10-14 | $0.00009540 | $0.00009822 | $0.00009325 | $0.00009350 | $74.20 | $196,585 |
| 2019-10-15 | $0.00009351 | $0.0001102 | $0.00008349 | $0.00009662 | $804.67 | $203,149 |
| 2019-10-16 | $0.00009659 | $0.00009924 | $0.00008547 | $0.00008583 | $257.92 | $180,461 |
| 2019-10-17 | $0.00008582 | $0.00009321 | $0.00005117 | $0.00006582 | $835.54 | $138,383 |
| 2019-10-18 | $0.00006582 | $0.00008291 | $0.00006161 | $0.00007279 | $650.49 | $153,033 |
| 2019-10-19 | $0.00007278 | $0.00009694 | $0.00006702 | $0.00006816 | $9,960.54 | $143,303 |
| 2019-10-20 | $0.00006818 | $0.00007466 | $0.00006808 | $0.00007097 | $125.67 | $149,220 |
| 2019-10-21 | $0.00007098 | $0.00007711 | $0.00005889 | $0.00006327 | $1,288.64 | $133,032 |
| 2019-10-22 | $0.00006328 | $0.00006624 | $0.00006219 | $0.00006541 | $106.74 | $137,529 |
| 2019-10-23 | $0.00006541 | $0.00006781 | $0.00005794 | $0.00006142 | $49.54 | $129,137 |
| 2019-10-24 | $0.00006142 | $0.00006798 | $0.00005748 | $0.00006021 | $186.00 | $126,589 |
| 2019-10-25 | $0.00006021 | $0.00007347 | $0.00005714 | $0.00007047 | $130.00 | $148,165 |
| 2019-10-26 | $0.00007047 | $0.00007445 | $0.00006702 | $0.00006960 | $101.39 | $146,332 |
| 2019-10-27 | $0.00006959 | $0.00007198 | $0.00006342 | $0.00006412 | $32.32 | $134,820 |
| 2019-10-28 | $0.00006410 | $0.00006946 | $0.00006345 | $0.00006454 | $5.09 | $135,687 |
| 2019-10-29 | $0.00006455 | $0.00006815 | $0.00005683 | $0.00006139 | $215.46 | $129,067 |
| 2019-10-30 | $0.00006141 | $0.00006496 | $0.00005542 | $0.00005709 | $200.44 | $120,028 |
| 2019-10-31 | $0.00005708 | $0.00007005 | $0.00005054 | $0.00006114 | $179.51 | $128,549 |