Dimension Chain EON
Xếp hạng #?
03:05:08 22/01/2021
Dimension Chain (EON)
Không theo dõi
Lịch sử giá Dimension Chain (EON) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.3361 | $0.3477 | $0.3307 | $0.3403 | $4,651,091 | $83,310,413 |
| 2019-11-02 | $0.3403 | $0.3493 | $0.3364 | $0.3401 | $3,624,877 | $83,245,323 |
| 2019-11-03 | $0.3403 | $0.3476 | $0.3396 | $0.3458 | $5,262,750 | $84,634,260 |
| 2019-11-04 | $0.3457 | $0.3499 | $0.3412 | $0.3493 | $14,045,905 | $85,512,657 |
| 2019-11-05 | $0.3493 | $0.3577 | $0.3425 | $0.3568 | $13,184,321 | $87,346,482 |
| 2019-11-06 | $0.3572 | $0.3585 | $0.3488 | $0.3495 | $15,382,405 | $85,557,143 |
| 2019-11-07 | $0.3498 | $0.3508 | $0.3295 | $0.3387 | $9,029,654 | $82,911,308 |
| 2019-11-08 | $0.3386 | $0.3426 | $0.3285 | $0.3345 | $12,011,720 | $81,886,533 |
| 2019-11-09 | $0.3341 | $0.3352 | $0.3282 | $0.3318 | $5,027,701 | $81,221,472 |
| 2019-11-10 | $0.3317 | $0.3323 | $0.3151 | $0.3234 | $8,529,224 | $79,173,013 |
| 2019-11-11 | $0.3234 | $0.3260 | $0.3147 | $0.3218 | $8,990,862 | $78,772,517 |
| 2019-11-12 | $0.3220 | $0.3227 | $0.3136 | $0.3145 | $6,701,655 | $76,986,473 |
| 2019-11-13 | $0.3147 | $0.3167 | $0.3115 | $0.3131 | $5,601,779 | $76,641,786 |
| 2019-11-14 | $0.3131 | $0.3171 | $0.3094 | $0.3168 | $8,684,413 | $77,549,318 |
| 2019-11-15 | $0.3168 | $0.3205 | $0.3021 | $0.3127 | $15,662,423 | $76,540,112 |
| 2019-11-16 | $0.3124 | $0.3286 | $0.3110 | $0.3258 | $6,058,160 | $79,746,181 |
| 2019-11-17 | $0.3258 | $0.3327 | $0.3235 | $0.3287 | $8,796,109 | $80,463,252 |
| 2019-11-18 | $0.3286 | $0.3335 | $0.3258 | $0.3319 | $13,549,524 | $81,255,786 |
| 2019-11-19 | $0.3321 | $0.3385 | $0.3252 | $0.3284 | $10,885,148 | $80,392,057 |
| 2019-11-20 | $0.3284 | $0.3477 | $0.3023 | $0.3410 | $10,317,563 | $83,478,078 |
| 2019-11-21 | $0.3410 | $0.3460 | $0.3166 | $0.3351 | $4,727,311 | $82,028,301 |
| 2019-11-22 | $0.3352 | $0.3452 | $0.3316 | $0.3374 | $5,067,856 | $82,584,161 |
| 2019-11-23 | $0.3373 | $0.3485 | $0.3348 | $0.3458 | $1,970,371 | $84,637,109 |
| 2019-11-24 | $0.3462 | $0.3492 | $0.3300 | $0.3451 | $1,776,750 | $84,480,149 |
| 2019-11-25 | $0.3445 | $0.3489 | $0.3136 | $0.3489 | $2,768,673 | $85,415,471 |
| 2019-11-26 | $0.3489 | $0.3551 | $0.3401 | $0.3480 | $1,830,253 | $85,189,914 |
| 2019-11-27 | $0.3471 | $0.3534 | $0.3356 | $0.3471 | $2,824,041 | $84,971,345 |
| 2019-11-28 | $0.3460 | $0.3656 | $0.3432 | $0.3485 | $1,449,205 | $85,303,465 |
| 2019-11-29 | $0.3485 | $0.3591 | $0.3468 | $0.3569 | $1,136,944 | $87,361,315 |
| 2019-11-30 | $0.3569 | $0.3702 | $0.3565 | $0.3656 | $1,092,391 | $89,488,952 |