Dimension Chain EON
Xếp hạng #?
03:05:08 22/01/2021
Dimension Chain (EON)
Không theo dõi
Lịch sử giá Dimension Chain (EON) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.3665 | $0.3734 | $0.3617 | $0.3714 | $1,576,732 | $90,907,323 |
| 2019-12-02 | $0.3715 | $0.3732 | $0.3507 | $0.3597 | $2,406,244 | $88,039,779 |
| 2019-12-03 | $0.3595 | $0.3631 | $0.3476 | $0.3530 | $1,812,101 | $86,402,618 |
| 2019-12-04 | $0.3534 | $0.3613 | $0.3466 | $0.3611 | $2,177,565 | $88,395,758 |
| 2019-12-05 | $0.3611 | $0.3693 | $0.3470 | $0.3548 | $2,064,332 | $86,854,328 |
| 2019-12-06 | $0.3546 | $0.3546 | $0.3380 | $0.3381 | $1,927,942 | $82,765,731 |
| 2019-12-07 | $0.3381 | $0.3453 | $0.3236 | $0.3312 | $1,559,118 | $81,081,764 |
| 2019-12-08 | $0.3312 | $0.3423 | $0.3269 | $0.3366 | $2,083,109 | $82,390,640 |
| 2019-12-09 | $0.3364 | $0.3387 | $0.3234 | $0.3260 | $2,332,936 | $79,802,763 |
| 2019-12-10 | $0.3254 | $0.3293 | $0.3197 | $0.3207 | $2,157,925 | $78,512,575 |
| 2019-12-11 | $0.3207 | $0.3271 | $0.3065 | $0.3069 | $2,155,058 | $75,127,076 |
| 2019-12-12 | $0.3078 | $0.3197 | $0.3065 | $0.3111 | $2,463,151 | $76,160,727 |
| 2019-12-13 | $0.3109 | $0.3158 | $0.2944 | $0.2964 | $1,823,415 | $72,550,627 |
| 2019-12-14 | $0.2962 | $0.3035 | $0.2911 | $0.2944 | $1,806,256 | $72,063,629 |
| 2019-12-15 | $0.2944 | $0.3063 | $0.2849 | $0.3032 | $1,889,278 | $74,207,860 |
| 2019-12-16 | $0.3032 | $0.3044 | $0.2895 | $0.2898 | $2,550,216 | $70,950,109 |
| 2019-12-17 | $0.2898 | $0.2947 | $0.2833 | $0.2843 | $2,167,458 | $69,600,829 |
| 2019-12-18 | $0.2843 | $0.2980 | $0.2824 | $0.2942 | $2,965,420 | $72,011,741 |
| 2019-12-19 | $0.2942 | $0.2996 | $0.2901 | $0.2990 | $2,282,631 | $73,198,368 |
| 2019-12-20 | $0.2990 | $0.3101 | $0.2895 | $0.2948 | $1,950,229 | $72,160,428 |
| 2019-12-21 | $0.2948 | $0.3013 | $0.2927 | $0.2929 | $1,960,834 | $71,687,444 |
| 2019-12-22 | $0.2927 | $0.2996 | $0.2862 | $0.2865 | $2,151,078 | $70,120,817 |
| 2019-12-23 | $0.2865 | $0.2916 | $0.2825 | $0.2897 | $2,075,516 | $70,907,657 |
| 2019-12-24 | $0.2903 | $0.2942 | $0.2811 | $0.2829 | $2,001,149 | $69,251,834 |
| 2019-12-25 | $0.2829 | $0.2842 | $0.2719 | $0.2752 | $1,852,186 | $67,365,714 |
| 2019-12-26 | $0.2746 | $0.2769 | $0.2680 | $0.2742 | $1,817,668 | $67,120,868 |
| 2019-12-27 | $0.2737 | $0.2812 | $0.2719 | $0.2729 | $1,785,669 | $66,798,579 |
| 2019-12-28 | $0.2729 | $0.2729 | $0.2633 | $0.2651 | $2,164,416 | $64,899,662 |
| 2019-12-29 | $0.2653 | $0.2682 | $0.2524 | $0.2547 | $2,362,087 | $62,353,760 |
| 2019-12-30 | $0.2549 | $0.2587 | $0.2444 | $0.2462 | $2,094,090 | $60,271,022 |
| 2019-12-31 | $0.2461 | $0.2689 | $0.2461 | $0.2648 | $2,177,017 | $64,807,117 |