Dimension Chain EON
Xếp hạng #?
03:05:08 22/01/2021
Dimension Chain (EON)
Không theo dõi
Lịch sử giá Dimension Chain (EON) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-04 | $0.3037 | $0.3086 | $0.2996 | $0.3013 | $3,511,043 | $0 |
| 2019-10-05 | $0.3013 | $0.3013 | $0.2814 | $0.2817 | $3,120,619 | $0 |
| 2019-10-06 | $0.2809 | $0.2978 | $0.2805 | $0.2950 | $5,986,919 | $0 |
| 2019-10-07 | $0.2951 | $0.2985 | $0.2838 | $0.2981 | $7,976,878 | $0 |
| 2019-10-08 | $0.2985 | $0.2985 | $0.2867 | $0.2901 | $5,193,342 | $0 |
| 2019-10-09 | $0.2906 | $0.3118 | $0.2900 | $0.3115 | $9,928,770 | $0 |
| 2019-10-10 | $0.3115 | $0.3316 | $0.3107 | $0.3316 | $6,634,464 | $0 |
| 2019-10-11 | $0.3315 | $0.3575 | $0.3248 | $0.3543 | $12,193,162 | $0 |
| 2019-10-12 | $0.3549 | $0.3712 | $0.3546 | $0.3712 | $5,784,266 | $0 |
| 2019-10-13 | $0.3709 | $0.3713 | $0.3534 | $0.3536 | $5,292,842 | $0 |
| 2019-10-14 | $0.3536 | $0.3540 | $0.3342 | $0.3348 | $6,762,504 | $81,956,397 |
| 2019-10-15 | $0.3343 | $0.3354 | $0.3181 | $0.3182 | $8,424,634 | $77,886,598 |
| 2019-10-16 | $0.3182 | $0.3182 | $0.3075 | $0.3093 | $6,845,748 | $75,713,479 |
| 2019-10-17 | $0.3093 | $0.3208 | $0.3077 | $0.3100 | $6,303,889 | $75,879,418 |
| 2019-10-18 | $0.3101 | $0.3219 | $0.3082 | $0.3213 | $14,098,729 | $78,652,395 |
| 2019-10-19 | $0.3214 | $0.3351 | $0.3213 | $0.3345 | $11,251,302 | $81,870,214 |
| 2019-10-20 | $0.3346 | $0.3506 | $0.3325 | $0.3504 | $13,745,065 | $85,764,575 |
| 2019-10-21 | $0.3503 | $0.4014 | $0.3503 | $0.3760 | $13,893,018 | $92,047,033 |
| 2019-10-22 | $0.3761 | $0.3770 | $0.3569 | $0.3569 | $10,644,778 | $87,352,232 |
| 2019-10-23 | $0.3569 | $0.3578 | $0.3374 | $0.3377 | $30,492,691 | $82,673,841 |
| 2019-10-24 | $0.3374 | $0.3409 | $0.3243 | $0.3261 | $4,170,605 | $79,817,303 |
| 2019-10-25 | $0.3261 | $0.3261 | $0.3025 | $0.3039 | $670,566 | $74,391,490 |
| 2019-10-26 | $0.3046 | $0.3189 | $0.2936 | $0.3166 | $788,147 | $77,503,828 |
| 2019-10-27 | $0.3166 | $0.3258 | $0.3045 | $0.3217 | $658,161 | $78,742,126 |
| 2019-10-28 | $0.3222 | $0.3265 | $0.3055 | $0.3252 | $703,420 | $79,607,556 |
| 2019-10-29 | $0.3252 | $0.3413 | $0.3245 | $0.3365 | $894,950 | $82,376,914 |
| 2019-10-30 | $0.3358 | $0.3395 | $0.3181 | $0.3224 | $803,512 | $78,918,658 |
| 2019-10-31 | $0.3228 | $0.3515 | $0.3222 | $0.3359 | $847,642 | $82,225,193 |