DIMCOIN DIM
Xếp hạng #?
10:17:30 23/10/2020
DIMCOIN (DIM)
Không theo dõi
Lịch sử giá DIMCOIN (DIM) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.00006201 | $0.00006210 | $0.00005862 | $0.00005985 | $0.1460 | $125,833 |
| 2019-12-02 | $0.00005985 | $0.00006803 | $0.00005804 | $0.00005970 | $180.33 | $125,520 |
| 2019-12-03 | $0.00005970 | $0.00006394 | $0.00005807 | $0.00006345 | $0.9175 | $133,409 |
| 2019-12-04 | $0.00006346 | $0.00006470 | $0.00005794 | $0.00006417 | $52.91 | $134,925 |
| 2019-12-05 | $0.00006421 | $0.00006421 | $0.00005746 | $0.00006044 | $4.94 | $127,075 |
| 2019-12-06 | $0.00006045 | $0.00006384 | $0.00005813 | $0.00006312 | $31.89 | $132,712 |
| 2019-12-07 | $0.00006313 | $0.00006915 | $0.00005929 | $0.00006793 | $97.61 | $142,825 |
| 2019-12-08 | $0.00006793 | $0.00006949 | $0.00006527 | $0.00006567 | $21.89 | $138,078 |
| 2019-12-09 | $0.00006565 | $0.00006929 | $0.00005704 | $0.00006228 | $388.61 | $130,946 |
| 2019-12-10 | $0.00006228 | $0.00006384 | $0.00006123 | $0.00006266 | $1.58 | $131,741 |
| 2019-12-11 | $0.00006266 | $0.00007031 | $0.00005707 | $0.00005783 | $532.00 | $121,585 |
| 2019-12-12 | $0.00005783 | $0.00006378 | $0.00004620 | $0.00006067 | $670.05 | $127,567 |
| 2019-12-13 | $0.00006067 | $0.00006075 | $0.00005720 | $0.00005969 | $75.31 | $125,489 |
| 2019-12-14 | $0.00005969 | $0.00006032 | $0.00005340 | $0.00005562 | $35.47 | $116,940 |
| 2019-12-15 | $0.00005559 | $0.00006634 | $0.00005418 | $0.00006131 | $205.00 | $128,901 |
| 2019-12-16 | $0.00006131 | $0.00006146 | $0.00005484 | $0.00005803 | $714.20 | $121,998 |
| 2019-12-17 | $0.00005803 | $0.00005823 | $0.00005013 | $0.00005155 | $18.63 | $108,380 |
| 2019-12-18 | $0.00005155 | $0.00005846 | $0.00005117 | $0.00005814 | $0.07394 | $122,242 |
| 2019-12-19 | $0.00005814 | $0.00005890 | $0.00001522 | $0.00002612 | $2,115.71 | $54,923.81 |
| 2019-12-20 | $0.00002612 | $0.00006412 | $0.00002458 | $0.00003457 | $10,081.44 | $72,692.46 |
| 2019-12-21 | $0.00003457 | $0.00003921 | $0.00003225 | $0.00003238 | $241.81 | $68,085.35 |
| 2019-12-22 | $0.00003239 | $0.00005608 | $0.00003184 | $0.00004345 | $1,129.68 | $91,349.05 |
| 2019-12-23 | $0.00004345 | $0.00005405 | $0.00003812 | $0.00004196 | $351.35 | $88,213.60 |
| 2019-12-24 | $0.00004196 | $0.00005235 | $0.00003558 | $0.00003926 | $993.00 | $82,537.86 |
| 2019-12-25 | $0.00003923 | $0.00005097 | $0.00003635 | $0.00004726 | $722.48 | $99,356.73 |
| 2019-12-26 | $0.00004726 | $0.00004741 | $0.00003777 | $0.00004009 | $280.92 | $84,289.57 |
| 2019-12-27 | $0.00004009 | $0.00004439 | $0.00003908 | $0.00004113 | $34.60 | $86,472.61 |
| 2019-12-28 | $0.00004113 | $0.00004143 | $0.00003229 | $0.00003575 | $528.34 | $75,156.98 |
| 2019-12-29 | $0.00003575 | $0.00003784 | $0.00002569 | $0.00003201 | $447.58 | $67,297.77 |
| 2019-12-30 | $0.00003201 | $0.00003453 | $0.00002798 | $0.00003363 | $296.10 | $70,714.51 |
| 2019-12-31 | $0.00003362 | $0.00003609 | $0.00003347 | $0.00003502 | $276.98 | $73,631.07 |