DIMCOIN DIM
Xếp hạng #?
10:17:30 23/10/2020
DIMCOIN (DIM)
Không theo dõi
Lịch sử giá DIMCOIN (DIM) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.00003647 | $0.00003777 | $0.00003540 | $0.00003664 | $21.52 | $77,039.84 |
| 2020-02-02 | $0.00003664 | $0.00004637 | $0.00003533 | $0.00004053 | $922.73 | $85,210.33 |
| 2020-02-03 | $0.00004053 | $0.00004054 | $0.00003028 | $0.00003350 | $1,029.13 | $70,436.92 |
| 2020-02-04 | $0.00003350 | $0.00003500 | $0.00002727 | $0.00003321 | $447.48 | $69,822.21 |
| 2020-02-05 | $0.00003321 | $0.00003899 | $0.00003319 | $0.00003884 | $408.46 | $81,653.29 |
| 2020-02-06 | $0.00003884 | $0.0001367 | $0.00003616 | $0.0001095 | $14,424.59 | $230,236 |
| 2020-02-07 | $0.0001095 | $0.0001913 | $0.00009705 | $0.0001230 | $5,219.51 | $258,591 |
| 2020-02-08 | $0.0001230 | $0.0001893 | $0.0001039 | $0.0001454 | $1,592.20 | $305,722 |
| 2020-02-09 | $0.0001454 | $0.0004339 | $0.0001349 | $0.0003905 | $12,702.65 | $821,014 |
| 2020-02-10 | $0.0003906 | $0.0004124 | $0.0002014 | $0.0002832 | $10,956.45 | $595,387 |
| 2020-02-11 | $0.0002832 | $0.0003152 | $0.0001428 | $0.0002583 | $8,835.17 | $543,145 |
| 2020-02-12 | $0.0002583 | $0.0002658 | $0.0001670 | $0.0002068 | $2,581.95 | $434,690 |
| 2020-02-13 | $0.0002067 | $0.0002306 | $0.0001793 | $0.0001856 | $642.23 | $390,206 |
| 2020-02-14 | $0.0001857 | $0.0002393 | $0.0001780 | $0.0002393 | $1,021.13 | $503,173 |
| 2020-02-15 | $0.0002393 | $0.0002582 | $0.0001779 | $0.0001950 | $2,541.00 | $409,932 |
| 2020-02-16 | $0.0001950 | $0.0002648 | $0.0001937 | $0.0002172 | $653.52 | $456,576 |
| 2020-02-17 | $0.0002172 | $0.0002177 | $0.0001815 | $0.0001858 | $248.43 | $390,687 |
| 2020-02-18 | $0.0001857 | $0.0002099 | $0.0001814 | $0.0002009 | $282.33 | $422,332 |
| 2020-02-19 | $0.0002009 | $0.0002011 | $0.0001231 | $0.0001731 | $1,223.21 | $364,043 |
| 2020-02-20 | $0.0001730 | $0.0001730 | $0.0001256 | $0.0001530 | $912.42 | $321,710 |
| 2020-02-21 | $0.0001530 | $0.0001557 | $0.0001378 | $0.0001419 | $472.20 | $298,377 |
| 2020-02-22 | $0.0001421 | $0.0001681 | $0.0001410 | $0.0001678 | $425.22 | $352,744 |
| 2020-02-23 | $0.0001678 | $0.0001863 | $0.0001578 | $0.0001599 | $120.17 | $336,291 |
| 2020-02-24 | $0.0001601 | $0.0001753 | $0.0001456 | $0.0001671 | $2.46 | $351,252 |
| 2020-02-25 | $0.0001671 | $0.0001691 | $0.0001030 | $0.0001164 | $420.66 | $244,729 |
| 2020-02-26 | $0.0001164 | $0.0002090 | $0.0001022 | $0.0001427 | $2,166.20 | $299,960 |
| 2020-02-27 | $0.0001427 | $0.0001528 | $0.0001266 | $0.0001396 | $232.97 | $293,571 |
| 2020-02-28 | $0.0001397 | $0.0002094 | $0.0001340 | $0.0001728 | $612.16 | $363,261 |
| 2020-02-29 | $0.0001726 | $0.0001741 | $0.0001211 | $0.0001629 | $652.27 | $342,414 |