Dimension Chain EON
Xếp hạng #?
03:05:08 22/01/2021
Dimension Chain (EON)
Không theo dõi
Lịch sử giá Dimension Chain (EON) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.2973 | $0.3023 | $0.2941 | $0.2981 | $3,223,583 | $72,972,394 |
| 2020-02-02 | $0.2986 | $0.3061 | $0.2966 | $0.2977 | $3,410,974 | $72,874,170 |
| 2020-02-03 | $0.2977 | $0.3030 | $0.2953 | $0.3017 | $2,625,870 | $73,843,309 |
| 2020-02-04 | $0.3016 | $0.3102 | $0.2960 | $0.3032 | $2,598,333 | $74,227,336 |
| 2020-02-05 | $0.3026 | $0.3090 | $0.2957 | $0.3068 | $3,112,622 | $75,110,160 |
| 2020-02-06 | $0.3066 | $0.3196 | $0.3058 | $0.3136 | $3,352,766 | $76,762,563 |
| 2020-02-07 | $0.3134 | $0.3149 | $0.3085 | $0.3114 | $2,619,693 | $76,230,191 |
| 2020-02-08 | $0.3115 | $0.3119 | $0.2990 | $0.3050 | $3,101,108 | $74,667,198 |
| 2020-02-09 | $0.3049 | $0.3140 | $0.2996 | $0.3099 | $2,755,904 | $75,864,181 |
| 2020-02-10 | $0.3088 | $0.3154 | $0.3011 | $0.3079 | $3,052,182 | $75,372,651 |
| 2020-02-11 | $0.3078 | $0.3097 | $0.2912 | $0.2949 | $2,837,352 | $72,192,064 |
| 2020-02-12 | $0.2942 | $0.3018 | $0.2931 | $0.2992 | $2,225,120 | $73,250,896 |
| 2020-02-13 | $0.2992 | $0.3067 | $0.2893 | $0.3034 | $2,686,950 | $74,264,487 |
| 2020-02-14 | $0.3050 | $0.3194 | $0.3028 | $0.3173 | $3,025,561 | $77,666,444 |
| 2020-02-15 | $0.3173 | $0.3197 | $0.3059 | $0.3067 | $3,159,346 | $75,078,284 |
| 2020-02-16 | $0.3070 | $0.3171 | $0.3046 | $0.3060 | $3,750,892 | $74,913,080 |
| 2020-02-17 | $0.3038 | $0.3051 | $0.2748 | $0.2771 | $3,620,355 | $67,835,296 |
| 2020-02-18 | $0.2770 | $0.3009 | $0.2734 | $0.2968 | $3,047,300 | $72,647,572 |
| 2020-02-19 | $0.2962 | $0.3128 | $0.2853 | $0.2994 | $2,991,654 | $73,284,343 |
| 2020-02-20 | $0.3013 | $0.3065 | $0.2854 | $0.2868 | $2,960,402 | $70,207,840 |
| 2020-02-21 | $0.2873 | $0.2909 | $0.2771 | $0.2858 | $2,739,550 | $69,968,639 |
| 2020-02-22 | $0.2844 | $0.2914 | $0.2823 | $0.2890 | $2,617,247 | $70,739,566 |
| 2020-02-23 | $0.2890 | $0.3067 | $0.2873 | $0.3042 | $2,776,335 | $74,460,082 |
| 2020-02-24 | $0.3042 | $0.3085 | $0.2865 | $0.2882 | $3,003,276 | $70,555,968 |
| 2020-02-25 | $0.2890 | $0.2916 | $0.2809 | $0.2876 | $2,599,463 | $70,403,331 |
| 2020-02-26 | $0.2873 | $0.2908 | $0.2489 | $0.2493 | $1,389,166 | $61,017,078 |
| 2020-02-27 | $0.2499 | $0.2505 | $0.2406 | $0.2454 | $1,165,895 | $60,061,286 |
| 2020-02-28 | $0.2457 | $0.2503 | $0.2450 | $0.2493 | $1,264,255 | $61,026,812 |
| 2020-02-29 | $0.2491 | $0.2515 | $0.2450 | $0.2497 | $1,057,103 | $61,129,348 |