DIMCOIN DIM
Xếp hạng #?
10:17:30 23/10/2020
DIMCOIN (DIM)
Không theo dõi
Lịch sử giá DIMCOIN (DIM) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.00006113 | $0.00007791 | $0.00005757 | $0.00007690 | $773.74 | $161,675 |
| 2019-11-02 | $0.00007688 | $0.00009721 | $0.00007441 | $0.00007688 | $470.67 | $161,642 |
| 2019-11-03 | $0.00007689 | $0.00007751 | $0.00007303 | $0.00007305 | $151.41 | $153,578 |
| 2019-11-04 | $0.00007298 | $0.00008571 | $0.00007270 | $0.00008328 | $488.68 | $175,098 |
| 2019-11-05 | $0.00008328 | $0.00009646 | $0.00008203 | $0.00008861 | $821.88 | $186,302 |
| 2019-11-06 | $0.00008864 | $0.00008897 | $0.00007331 | $0.00007502 | $533.82 | $157,720 |
| 2019-11-07 | $0.00007500 | $0.00007635 | $0.00006797 | $0.00007231 | $284.67 | $152,024 |
| 2019-11-08 | $0.00007228 | $0.00007508 | $0.00006783 | $0.00007401 | $27.66 | $155,609 |
| 2019-11-09 | $0.00007401 | $0.00007879 | $0.00007396 | $0.00007864 | $5.85 | $165,349 |
| 2019-11-10 | $0.00007863 | $0.00007869 | $0.00006758 | $0.00007014 | $193.07 | $147,474 |
| 2019-11-11 | $0.00007013 | $0.00007547 | $0.00006917 | $0.00006927 | $78.80 | $145,639 |
| 2019-11-12 | $0.00006928 | $0.00007458 | $0.00006915 | $0.00007095 | $335.99 | $149,166 |
| 2019-11-13 | $0.00007094 | $0.00007635 | $0.00007000 | $0.00007257 | $63.01 | $152,586 |
| 2019-11-14 | $0.00007258 | $0.00007429 | $0.00006898 | $0.00006900 | $134.13 | $145,081 |
| 2019-11-15 | $0.00006910 | $0.00006997 | $0.00006801 | $0.00006814 | $5.59 | $143,260 |
| 2019-11-16 | $0.00006815 | $0.00007195 | $0.00006732 | $0.00006766 | $185.82 | $142,255 |
| 2019-11-17 | $0.00006766 | $0.00007135 | $0.00006756 | $0.00006995 | $85.34 | $147,073 |
| 2019-11-18 | $0.00006996 | $0.00007002 | $0.00006298 | $0.00006522 | $67.59 | $137,125 |
| 2019-11-19 | $0.00006522 | $0.0001099 | $0.00006509 | $0.00006705 | $7,752.76 | $140,970 |
| 2019-11-20 | $0.00006705 | $0.00006710 | $0.00005838 | $0.00006395 | $848.49 | $134,452 |
| 2019-11-21 | $0.00006390 | $0.00006532 | $0.00005697 | $0.00005707 | $30.26 | $119,990 |
| 2019-11-22 | $0.00005707 | $0.00005971 | $0.00005068 | $0.00005746 | $150.54 | $120,812 |
| 2019-11-23 | $0.00005747 | $0.00006212 | $0.00005219 | $0.00005757 | $46.02 | $121,049 |
| 2019-11-24 | $0.00005757 | $0.00005798 | $0.00005453 | $0.00005588 | $2.30 | $117,493 |
| 2019-11-25 | $0.00005590 | $0.00005609 | $0.00004745 | $0.00005534 | $539.04 | $116,362 |
| 2019-11-26 | $0.00005534 | $0.00005866 | $0.00004979 | $0.00005190 | $63.77 | $109,114 |
| 2019-11-27 | $0.00005139 | $0.00005933 | $0.00005139 | $0.00005912 | $577.90 | $124,303 |
| 2019-11-28 | $0.00005912 | $0.00006353 | $0.00005776 | $0.00005787 | $68.13 | $121,673 |
| 2019-11-29 | $0.00005789 | $0.00008798 | $0.00005762 | $0.00008677 | $7.43 | $182,434 |
| 2019-11-30 | $0.00008677 | $0.00009776 | $0.00005787 | $0.00006200 | $32.64 | $130,358 |