Dimension Chain EON
Xếp hạng #?
03:05:08 22/01/2021
Dimension Chain (EON)
Không theo dõi
Lịch sử giá Dimension Chain (EON) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.1431 | $0.1456 | $0.1256 | $0.1416 | $737,307 | $34,664,706 |
| 2020-04-02 | $0.1397 | $0.1889 | $0.1196 | $0.1354 | $637,327 | $33,154,618 |
| 2020-04-03 | $0.1349 | $0.1396 | $0.1084 | $0.1290 | $307,593 | $31,576,054 |
| 2020-04-04 | $0.1295 | $0.1450 | $0.1201 | $0.1415 | $327,463 | $34,648,569 |
| 2020-04-05 | $0.1415 | $0.1446 | $0.1222 | $0.1308 | $428,124 | $32,026,174 |
| 2020-04-06 | $0.1301 | $0.1357 | $0.1207 | $0.1270 | $576,791 | $31,089,884 |
| 2020-04-07 | $0.1270 | $0.1356 | $0.1250 | $0.1340 | $516,542 | $32,807,936 |
| 2020-04-08 | $0.1325 | $0.1362 | $0.1249 | $0.1270 | $325,999 | $31,086,416 |
| 2020-04-09 | $0.1268 | $0.1304 | $0.1248 | $0.1267 | $259,306 | $31,011,570 |
| 2020-04-10 | $0.1268 | $0.1289 | $0.1197 | $0.1226 | $411,061 | $30,010,968 |
| 2020-04-11 | $0.1226 | $0.1245 | $0.1179 | $0.1205 | $787,804 | $29,503,679 |
| 2020-04-12 | $0.1199 | $0.1241 | $0.1174 | $0.1213 | $812,035 | $29,702,270 |
| 2020-04-13 | $0.1205 | $0.1238 | $0.1169 | $0.1177 | $545,441 | $28,819,757 |
| 2020-04-14 | $0.1177 | $0.1202 | $0.1168 | $0.1169 | $594,563 | $28,612,085 |
| 2020-04-15 | $0.1166 | $0.1196 | $0.1117 | $0.1155 | $659,750 | $28,273,192 |
| 2020-04-16 | $0.1161 | $0.1187 | $0.1126 | $0.1166 | $440,069 | $28,534,598 |
| 2020-04-17 | $0.1164 | $0.1192 | $0.1069 | $0.1139 | $572,879 | $27,873,885 |
| 2020-04-18 | $0.1139 | $0.1193 | $0.09895 | $0.1031 | $851,893 | $25,249,068 |
| 2020-04-19 | $0.1045 | $0.1175 | $0.08712 | $0.08856 | $708,809 | $21,678,516 |
| 2020-04-20 | $0.08808 | $0.09141 | $0.07233 | $0.07369 | $712,898 | $18,037,658 |
| 2020-04-21 | $0.07361 | $0.07832 | $0.06623 | $0.06712 | $304,666 | $16,429,294 |
| 2020-04-22 | $0.07349 | $0.07446 | $0.05934 | $0.06098 | $439,993 | $14,927,027 |
| 2020-04-23 | $0.06088 | $0.07648 | $0.05934 | $0.06800 | $302,092 | $16,646,489 |
| 2020-04-24 | $0.06797 | $0.06964 | $0.06119 | $0.06543 | $395,554 | $16,017,158 |
| 2020-04-25 | $0.06603 | $0.06686 | $0.06137 | $0.06472 | $412,541 | $15,843,417 |
| 2020-04-26 | $0.06471 | $0.06625 | $0.05932 | $0.06341 | $534,860 | $15,521,074 |
| 2020-04-27 | $0.06341 | $0.06618 | $0.05941 | $0.06170 | $410,135 | $15,102,735 |
| 2020-04-28 | $0.06180 | $0.06391 | $0.05921 | $0.05995 | $457,975 | $14,673,560 |
| 2020-04-29 | $0.06018 | $0.06350 | $0.05496 | $0.05794 | $341,414 | $14,183,416 |
| 2020-04-30 | $0.05987 | $0.06036 | $0.05103 | $0.05723 | $240,382 | $14,009,487 |