DIMCOIN DIM
Xếp hạng #?
10:17:30 23/10/2020
DIMCOIN (DIM)
Không theo dõi
Lịch sử giá DIMCOIN (DIM) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.0001155 | $0.0001192 | $0.0001098 | $0.0001103 | $0 | $231,905 |
| 2020-05-02 | $0.0001103 | $0.0001103 | $0.00009227 | $0.0001045 | $1,513.32 | $219,646 |
| 2020-05-03 | $0.0001045 | $0.0001085 | $0.0001029 | $0.0001081 | $585.17 | $227,221 |
| 2020-05-04 | $0.0001081 | $0.0001150 | $0.0001031 | $0.0001068 | $20.70 | $224,487 |
| 2020-05-05 | $0.0001068 | $0.0001125 | $0.0001057 | $0.0001111 | $9.16 | $233,606 |
| 2020-05-06 | $0.0001109 | $0.0002543 | $0.0001055 | $0.0002256 | $12.39 | $474,236 |
| 2020-05-07 | $0.0002256 | $0.0002257 | $0.0001190 | $0.0001218 | $118.21 | $256,114 |
| 2020-05-08 | $0.0001218 | $0.0001683 | $0.00009885 | $0.00009967 | $4,876.81 | $209,563 |
| 2020-05-09 | $0.00009967 | $0.0001335 | $0.00009635 | $0.0001006 | $56.95 | $211,588 |
| 2020-05-10 | $0.0001007 | $0.0001007 | $0.00008825 | $0.00009403 | $140.47 | $197,687 |
| 2020-05-11 | $0.00009408 | $0.00009456 | $0.00008236 | $0.00008989 | $53.01 | $188,999 |
| 2020-05-12 | $0.00008988 | $0.00009069 | $0.00008544 | $0.00008968 | $47.84 | $188,553 |
| 2020-05-13 | $0.00008968 | $0.00009190 | $0.00008623 | $0.00008961 | $168.44 | $188,409 |
| 2020-05-14 | $0.00008953 | $0.00009766 | $0.00008934 | $0.00009242 | $67.03 | $194,306 |
| 2020-05-15 | $0.00009243 | $0.0002360 | $0.00009117 | $0.0001674 | $123.56 | $351,985 |
| 2020-05-16 | $0.0001675 | $0.0002024 | $0.0001335 | $0.0001977 | $129.37 | $415,606 |
| 2020-05-17 | $0.0001977 | $0.0001978 | $0.0001223 | $0.0001280 | $1,166.55 | $269,123 |
| 2020-05-18 | $0.0001280 | $0.0001494 | $0.0001227 | $0.0001379 | $1,081.74 | $289,944 |
| 2020-05-19 | $0.0001379 | $0.0001797 | $0.0001313 | $0.0001797 | $203.68 | $377,908 |
| 2020-05-20 | $0.0001798 | $0.0001913 | $0.0001640 | $0.0001907 | $168.24 | $400,895 |
| 2020-05-21 | $0.0001907 | $0.0001916 | $0.0001050 | $0.0001075 | $62.02 | $225,952 |
| 2020-05-22 | $0.0001075 | $0.0001132 | $0.0001015 | $0.0001016 | $78.23 | $213,548 |
| 2020-05-23 | $0.0001016 | $0.0001116 | $0.0001016 | $0.0001078 | $14.33 | $226,576 |
| 2020-05-24 | $0.0001078 | $0.0001211 | $0.0001072 | $0.0001186 | $158.55 | $249,371 |
| 2020-05-25 | $0.0001183 | $0.0001189 | $0.0001060 | $0.0001133 | $123.19 | $238,214 |
| 2020-05-26 | $0.0001133 | $0.0001222 | $0.0001128 | $0.0001144 | $161.21 | $240,617 |
| 2020-05-27 | $0.0001144 | $0.0001198 | $0.0001141 | $0.0001157 | $39.41 | $243,355 |
| 2020-05-28 | $0.0001157 | $0.0001232 | $0.0001153 | $0.0001230 | $11.48 | $258,502 |
| 2020-05-29 | $0.0001230 | $0.0001475 | $0.0001230 | $0.0001366 | $518.00 | $287,272 |
| 2020-05-30 | $0.0001366 | $0.0001487 | $0.0001348 | $0.0001483 | $56.34 | $311,808 |
| 2020-05-31 | $0.0001483 | $0.0001543 | $0.0001386 | $0.0001472 | $114.27 | $309,461 |