DIMCOIN DIM
Xếp hạng #?
10:17:30 23/10/2020
DIMCOIN (DIM)
Không theo dõi
Lịch sử giá DIMCOIN (DIM) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.00003502 | $0.00003555 | $0.00003494 | $0.00003529 | $47.79 | $74,192.27 |
| 2020-01-02 | $0.00003529 | $0.00009510 | $0.00003430 | $0.00004413 | $474.05 | $92,778.90 |
| 2020-01-03 | $0.00004413 | $0.00004457 | $0.00003423 | $0.00003453 | $55.31 | $72,590.76 |
| 2020-01-04 | $0.00003451 | $0.00003511 | $0.00003335 | $0.00003468 | $0.1878 | $72,921.86 |
| 2020-01-05 | $0.00003466 | $0.00008954 | $0.00003305 | $0.00005155 | $1,915.25 | $108,387 |
| 2020-01-06 | $0.00005158 | $0.00007297 | $0.00003417 | $0.00003793 | $2,927.80 | $79,748.33 |
| 2020-01-07 | $0.00003793 | $0.00004638 | $0.00003792 | $0.00004154 | $403.36 | $87,342.01 |
| 2020-01-08 | $0.00004155 | $0.00004848 | $0.00003943 | $0.00004215 | $655.96 | $88,624.75 |
| 2020-01-09 | $0.00004209 | $0.00004218 | $0.00003541 | $0.00003842 | $859.80 | $80,769.25 |
| 2020-01-10 | $0.00003844 | $0.00004707 | $0.00003804 | $0.00004656 | $363.57 | $97,888.47 |
| 2020-01-11 | $0.00004649 | $0.00007427 | $0.00003856 | $0.00004871 | $20.33 | $102,404 |
| 2020-01-12 | $0.00004870 | $0.00005316 | $0.00004106 | $0.00004132 | $20.27 | $86,864.80 |
| 2020-01-13 | $0.00004133 | $0.00004337 | $0.00004047 | $0.00004238 | $115.25 | $89,104.40 |
| 2020-01-14 | $0.00004242 | $0.00004590 | $0.00003882 | $0.00003930 | $194.68 | $82,621.90 |
| 2020-01-15 | $0.00003922 | $0.00004289 | $0.00003895 | $0.00004149 | $34.69 | $87,232.11 |
| 2020-01-16 | $0.00004150 | $0.00004533 | $0.00004028 | $0.00004510 | $104.69 | $94,814.37 |
| 2020-01-17 | $0.00004509 | $0.00004526 | $0.00003699 | $0.00004227 | $645.04 | $88,865.58 |
| 2020-01-18 | $0.00004226 | $0.00004497 | $0.00004157 | $0.00004364 | $340.11 | $91,743.81 |
| 2020-01-19 | $0.00004353 | $0.00004486 | $0.00003906 | $0.00004074 | $73.45 | $85,651.42 |
| 2020-01-20 | $0.00004073 | $0.00006273 | $0.00003988 | $0.00005125 | $4.37 | $107,762 |
| 2020-01-21 | $0.00005124 | $0.00005917 | $0.00004189 | $0.00005057 | $34.29 | $106,330 |
| 2020-01-22 | $0.00005057 | $0.00005505 | $0.00004072 | $0.00004150 | $28.54 | $87,259.02 |
| 2020-01-23 | $0.00004150 | $0.00004158 | $0.00003425 | $0.00003678 | $162.71 | $77,336.44 |
| 2020-01-24 | $0.00003682 | $0.00003682 | $0.00003304 | $0.00003382 | $35.79 | $71,104.49 |
| 2020-01-25 | $0.00003382 | $0.00004273 | $0.00003316 | $0.00003862 | $480.41 | $81,203.05 |
| 2020-01-26 | $0.00003862 | $0.00004233 | $0.00003812 | $0.00003829 | $51.25 | $80,501.87 |
| 2020-01-27 | $0.00003831 | $0.00004095 | $0.00003669 | $0.00004016 | $223.88 | $84,445.17 |
| 2020-01-28 | $0.00004016 | $0.00004018 | $0.00003735 | $0.00003982 | $134.81 | $83,729.23 |
| 2020-01-29 | $0.00003984 | $0.00004198 | $0.00003946 | $0.00004066 | $57.80 | $85,495.52 |
| 2020-01-30 | $0.00004064 | $0.00004070 | $0.00003624 | $0.00003665 | $443.43 | $77,062.64 |
| 2020-01-31 | $0.00003666 | $0.00003775 | $0.00003552 | $0.00003645 | $0.9409 | $76,643.76 |