Dystem DTEM
Xếp hạng #?
18:05:10 18/01/2021
Dystem (DTEM)
Không theo dõi
Lịch sử giá Dystem (DTEM) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.00009167 | $0.00009167 | $0.00009167 | $0.00009167 | $0 | $587.68 |
| 2020-04-02 | $0.00009167 | $0.00009167 | $0.00009167 | $0.00009167 | $0 | $587.68 |
| 2020-04-03 | $0.00009167 | $0.00009167 | $0.00009167 | $0.00009167 | $0 | $587.68 |
| 2020-04-04 | $0.00009167 | $0.0001717 | $0.00009167 | $0.0001717 | $2.33 | $1,100.72 |
| 2020-04-05 | $0.0001718 | $0.0001722 | $0.0001676 | $0.0001697 | $0 | $1,087.81 |
| 2020-04-06 | $0.0001697 | $0.0001697 | $0.0001005 | $0.0001016 | $0.05079 | $651.14 |
| 2020-04-07 | $0.0001018 | $0.0001039 | $0.00009994 | $0.0001004 | $0.4221 | $643.82 |
| 2020-04-08 | $0.0001004 | $0.0001032 | $0.00009415 | $0.00009529 | $0.6937 | $610.89 |
| 2020-04-09 | $0.00009528 | $0.00009547 | $0.00009310 | $0.00009490 | $0.5318 | $608.37 |
| 2020-04-10 | $0.00009487 | $0.00009490 | $0.00008831 | $0.00008926 | $0.5125 | $572.17 |
| 2020-04-11 | $0.00008926 | $0.00009005 | $0.00008801 | $0.00008947 | $0 | $573.55 |
| 2020-04-12 | $0.00008947 | $0.00008947 | $0.00008947 | $0.00008947 | $0 | $573.55 |
| 2020-04-13 | $0.00008947 | $0.00008947 | $0.00008947 | $0.00008947 | $0 | $573.55 |
| 2020-04-14 | $0.00008947 | $0.00008947 | $0.00008947 | $0.00008947 | $0 | $573.55 |
| 2020-04-15 | $0.00008947 | $0.00008947 | $0.00008947 | $0.00008947 | $0 | $573.55 |
| 2020-04-16 | $0.00008947 | $0.00008947 | $0.00008947 | $0.00008947 | $0 | $573.55 |
| 2020-04-17 | $0.00008947 | $0.00008947 | $0.00008947 | $0.00008947 | $0 | $573.55 |
| 2020-04-18 | $0.00008947 | $0.00009371 | $0.00007924 | $0.00007973 | $0.7957 | $511.12 |
| 2020-04-19 | $0.00007969 | $0.00007998 | $0.00007868 | $0.00007918 | $0 | $507.62 |
| 2020-04-20 | $0.00007918 | $0.00007918 | $0.00007918 | $0.00007918 | $0 | $507.62 |
| 2020-04-21 | $0.00007918 | $0.00007918 | $0.00007918 | $0.00007918 | $0 | $507.62 |
| 2020-04-22 | $0.00007918 | $0.00007918 | $0.00007918 | $0.00007918 | $0 | $507.62 |
| 2020-04-23 | $0.00007918 | $0.00007918 | $0.00007918 | $0.00007918 | $0 | $507.62 |
| 2020-04-24 | $0.00007918 | $0.00007918 | $0.00007918 | $0.00007918 | $0 | $507.62 |
| 2020-04-25 | $0.00007918 | $0.00007918 | $0.00007918 | $0.00007918 | $0 | $507.62 |
| 2020-04-26 | $0.00007918 | $0.00009240 | $0.00007918 | $0.00009202 | $0.01260 | $589.92 |
| 2020-04-27 | $0.00009219 | $0.00009329 | $0.00009201 | $0.00009279 | $0 | $594.84 |
| 2020-04-28 | $0.00009279 | $0.00009279 | $0.00009279 | $0.00009279 | $0 | $594.84 |
| 2020-04-29 | $0.00009279 | $0.00009279 | $0.00009279 | $0.00009279 | $0 | $594.84 |
| 2020-04-30 | $0.00009279 | $0.00009279 | $0.00008529 | $0.00008647 | $16.86 | $554.32 |