Dimension Chain EON
Xếp hạng #?
03:05:08 22/01/2021
Dimension Chain (EON)
Không theo dõi
Lịch sử giá Dimension Chain (EON) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.2500 | $0.2512 | $0.2440 | $0.2449 | $1,212,650 | $59,957,525 |
| 2020-03-02 | $0.2451 | $0.2504 | $0.2439 | $0.2449 | $1,251,499 | $59,953,870 |
| 2020-03-03 | $0.2443 | $0.2489 | $0.2437 | $0.2466 | $1,563,336 | $60,369,874 |
| 2020-03-04 | $0.2468 | $0.2490 | $0.2367 | $0.2405 | $1,429,142 | $58,870,071 |
| 2020-03-05 | $0.2405 | $0.2431 | $0.2373 | $0.2390 | $1,349,436 | $58,501,347 |
| 2020-03-06 | $0.2390 | $0.2419 | $0.2376 | $0.2379 | $1,622,182 | $58,225,427 |
| 2020-03-07 | $0.2376 | $0.2432 | $0.2372 | $0.2396 | $1,534,635 | $58,654,683 |
| 2020-03-08 | $0.2396 | $0.2467 | $0.2382 | $0.2416 | $1,814,557 | $59,150,000 |
| 2020-03-09 | $0.2415 | $0.2415 | $0.2320 | $0.2327 | $1,689,567 | $56,963,709 |
| 2020-03-10 | $0.2326 | $0.2377 | $0.2308 | $0.2358 | $1,475,141 | $57,731,485 |
| 2020-03-11 | $0.2358 | $0.2427 | $0.2184 | $0.2382 | $1,422,834 | $58,309,050 |
| 2020-03-12 | $0.2382 | $0.2596 | $0.2340 | $0.2508 | $2,746,721 | $61,380,250 |
| 2020-03-13 | $0.2507 | $0.2565 | $0.2168 | $0.2347 | $1,765,119 | $57,452,228 |
| 2020-03-14 | $0.2349 | $0.2380 | $0.2027 | $0.2244 | $756,791 | $54,920,065 |
| 2020-03-15 | $0.2244 | $0.2381 | $0.2225 | $0.2274 | $777,932 | $55,652,161 |
| 2020-03-16 | $0.2269 | $0.2301 | $0.2013 | $0.2064 | $733,548 | $50,516,336 |
| 2020-03-17 | $0.2061 | $0.2098 | $0.1781 | $0.1842 | $744,990 | $45,093,091 |
| 2020-03-18 | $0.1820 | $0.2118 | $0.1785 | $0.2023 | $821,624 | $49,517,791 |
| 2020-03-19 | $0.2023 | $0.2162 | $0.1959 | $0.2113 | $2,003,019 | $51,728,570 |
| 2020-03-20 | $0.2096 | $0.2128 | $0.1937 | $0.1966 | $1,335,085 | $48,135,243 |
| 2020-03-21 | $0.1966 | $0.2034 | $0.1879 | $0.1998 | $1,178,927 | $48,909,140 |
| 2020-03-22 | $0.1997 | $0.2077 | $0.1894 | $0.1991 | $623,620 | $48,731,394 |
| 2020-03-23 | $0.1991 | $0.2020 | $0.1843 | $0.1918 | $827,472 | $46,938,833 |
| 2020-03-24 | $0.1931 | $0.1972 | $0.1670 | $0.1698 | $694,507 | $41,566,275 |
| 2020-03-25 | $0.1693 | $0.1807 | $0.1641 | $0.1667 | $948,124 | $40,800,528 |
| 2020-03-26 | $0.1667 | $0.1762 | $0.1639 | $0.1664 | $761,508 | $40,740,674 |
| 2020-03-27 | $0.1663 | $0.1704 | $0.1634 | $0.1671 | $735,196 | $40,902,455 |
| 2020-03-28 | $0.1666 | $0.1758 | $0.1607 | $0.1642 | $486,923 | $40,189,980 |
| 2020-03-29 | $0.1642 | $0.1649 | $0.1323 | $0.1432 | $596,534 | $35,062,802 |
| 2020-03-30 | $0.1433 | $0.1459 | $0.1309 | $0.1429 | $768,485 | $34,976,600 |
| 2020-03-31 | $0.1452 | $0.1477 | $0.1373 | $0.1431 | $854,498 | $35,026,231 |