Dimension Chain EON
Xếp hạng #?
03:05:08 22/01/2021
Dimension Chain (EON)
Không theo dõi
Lịch sử giá Dimension Chain (EON) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.2643 | $0.2749 | $0.2586 | $0.2743 | $2,068,849 | $67,147,494 |
| 2020-01-02 | $0.2743 | $0.2798 | $0.2720 | $0.2749 | $2,301,189 | $67,294,766 |
| 2020-01-03 | $0.2768 | $0.2795 | $0.2717 | $0.2761 | $2,437,449 | $67,591,325 |
| 2020-01-04 | $0.2745 | $0.2785 | $0.2708 | $0.2773 | $1,655,209 | $67,869,720 |
| 2020-01-05 | $0.2773 | $0.2834 | $0.2752 | $0.2807 | $1,697,498 | $68,722,504 |
| 2020-01-06 | $0.2812 | $0.2845 | $0.2735 | $0.2772 | $2,235,871 | $67,858,381 |
| 2020-01-07 | $0.2772 | $0.2861 | $0.2736 | $0.2779 | $2,823,111 | $68,027,102 |
| 2020-01-08 | $0.2779 | $0.2859 | $0.2762 | $0.2822 | $3,340,072 | $69,083,761 |
| 2020-01-09 | $0.2824 | $0.2835 | $0.2718 | $0.2796 | $2,404,532 | $68,442,510 |
| 2020-01-10 | $0.2790 | $0.2827 | $0.2735 | $0.2751 | $2,806,203 | $67,341,253 |
| 2020-01-11 | $0.2755 | $0.2847 | $0.2750 | $0.2834 | $2,866,302 | $69,363,419 |
| 2020-01-12 | $0.2828 | $0.2867 | $0.2774 | $0.2841 | $2,379,575 | $69,534,057 |
| 2020-01-13 | $0.2855 | $0.2867 | $0.2777 | $0.2787 | $2,306,995 | $68,227,378 |
| 2020-01-14 | $0.2796 | $0.2931 | $0.2760 | $0.2900 | $5,806,539 | $70,983,779 |
| 2020-01-15 | $0.2898 | $0.3040 | $0.2850 | $0.3023 | $4,023,547 | $74,000,800 |
| 2020-01-16 | $0.3019 | $0.3057 | $0.2967 | $0.3001 | $3,103,314 | $73,447,536 |
| 2020-01-17 | $0.2998 | $0.3055 | $0.2973 | $0.3021 | $3,732,002 | $73,945,889 |
| 2020-01-18 | $0.3021 | $0.3080 | $0.2983 | $0.3006 | $4,513,532 | $73,574,613 |
| 2020-01-19 | $0.3005 | $0.3161 | $0.2993 | $0.3038 | $4,910,189 | $74,372,540 |
| 2020-01-20 | $0.3038 | $0.3040 | $0.2990 | $0.2996 | $3,049,779 | $73,348,621 |
| 2020-01-21 | $0.2996 | $0.3003 | $0.2917 | $0.2937 | $1,927,818 | $71,902,088 |
| 2020-01-22 | $0.2948 | $0.2994 | $0.2922 | $0.2942 | $1,832,663 | $72,022,504 |
| 2020-01-23 | $0.2949 | $0.2961 | $0.2854 | $0.2872 | $2,193,875 | $70,293,723 |
| 2020-01-24 | $0.2872 | $0.2971 | $0.2861 | $0.2929 | $2,510,982 | $71,687,800 |
| 2020-01-25 | $0.2927 | $0.2988 | $0.2831 | $0.2909 | $1,989,654 | $71,197,175 |
| 2020-01-26 | $0.2908 | $0.2974 | $0.2850 | $0.2957 | $2,432,574 | $72,372,043 |
| 2020-01-27 | $0.2956 | $0.2967 | $0.2871 | $0.2932 | $3,914,831 | $71,775,060 |
| 2020-01-28 | $0.2936 | $0.2956 | $0.2824 | $0.2895 | $4,172,306 | $70,856,223 |
| 2020-01-29 | $0.2901 | $0.3041 | $0.2901 | $0.3004 | $3,932,149 | $73,538,993 |
| 2020-01-30 | $0.3004 | $0.3026 | $0.2937 | $0.2957 | $4,227,554 | $72,384,946 |
| 2020-01-31 | $0.2953 | $0.3006 | $0.2927 | $0.2978 | $3,654,506 | $72,892,153 |