Dimension Chain EON
Xếp hạng #?
03:05:08 22/01/2021
Dimension Chain (EON)
Không theo dõi
Lịch sử giá Dimension Chain (EON) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.04863 | $0.05006 | $0.04026 | $0.04560 | $461,253 | $11,161,280 |
| 2020-09-02 | $0.04557 | $0.04973 | $0.04324 | $0.04410 | $593,608 | $10,795,487 |
| 2020-09-03 | $0.04407 | $0.05658 | $0.04301 | $0.04614 | $373,775 | $11,294,157 |
| 2020-09-04 | $0.04607 | $0.05002 | $0.04024 | $0.04119 | $245,039 | $10,082,847 |
| 2020-09-05 | $0.04160 | $0.04739 | $0.04022 | $0.04271 | $241,447 | $10,454,941 |
| 2020-09-06 | $0.04271 | $0.04710 | $0.03910 | $0.04040 | $261,599 | $9,888,467 |
| 2020-09-07 | $0.04080 | $0.04209 | $0.03891 | $0.04036 | $221,442 | $9,878,857 |
| 2020-09-08 | $0.04013 | $0.04294 | $0.03888 | $0.04043 | $107,328 | $9,896,619 |
| 2020-09-09 | $0.04005 | $0.04225 | $0.03910 | $0.04131 | $153,139 | $10,111,691 |
| 2020-09-10 | $0.04131 | $0.04282 | $0.03910 | $0.04086 | $192,718 | $10,000,806 |
| 2020-09-11 | $0.04086 | $0.04134 | $0.03969 | $0.04075 | $233,009 | $9,974,814 |
| 2020-09-12 | $0.04065 | $0.04119 | $0.03974 | $0.04064 | $264,027 | $9,948,990 |
| 2020-09-13 | $0.04064 | $0.04075 | $0.03970 | $0.04004 | $178,578 | $9,801,885 |
| 2020-09-14 | $0.04005 | $0.04557 | $0.03964 | $0.04476 | $153,880 | $10,957,658 |
| 2020-09-15 | $0.04476 | $0.04524 | $0.04415 | $0.04450 | $201,934 | $10,891,876 |
| 2020-09-16 | $0.04441 | $0.04525 | $0.04317 | $0.04354 | $259,073 | $10,658,318 |
| 2020-09-17 | $0.04346 | $0.04446 | $0.04093 | $0.04176 | $254,357 | $10,222,048 |
| 2020-09-18 | $0.04176 | $0.04295 | $0.04115 | $0.04209 | $247,874 | $10,302,059 |
| 2020-09-19 | $0.04179 | $0.04295 | $0.04021 | $0.04147 | $206,296 | $10,151,054 |
| 2020-09-20 | $0.04167 | $0.04287 | $0.04070 | $0.04219 | $215,384 | $10,326,637 |
| 2020-09-21 | $0.04219 | $0.04290 | $0.03984 | $0.04097 | $101,250 | $10,028,485 |
| 2020-09-22 | $0.04124 | $0.04203 | $0.03982 | $0.04066 | $248,561 | $9,952,922 |
| 2020-09-23 | $0.04063 | $0.04284 | $0.04003 | $0.04104 | $294,808 | $10,045,393 |
| 2020-09-24 | $0.04094 | $0.04262 | $0.03861 | $0.03985 | $246,393 | $9,754,740 |
| 2020-09-25 | $0.04025 | $0.04054 | $0.03514 | $0.03796 | $109,631 | $9,290,913 |
| 2020-09-26 | $0.03766 | $0.03977 | $0.03677 | $0.03817 | $25,036.77 | $9,343,335 |
| 2020-09-27 | $0.03947 | $0.03956 | $0.03646 | $0.03936 | $23,074.25 | $9,634,293 |
| 2020-09-28 | $0.03906 | $0.03997 | $0.03464 | $0.03844 | $20,915.42 | $9,410,228 |
| 2020-09-29 | $0.03844 | $0.03955 | $0.03764 | $0.03833 | $23,380.95 | $9,383,217 |
| 2020-09-30 | $0.03863 | $0.03945 | $0.03773 | $0.03815 | $29,502.20 | $9,338,979 |