Dimension Chain EON
Xếp hạng #?
03:05:08 22/01/2021
Dimension Chain (EON)
Không theo dõi
Lịch sử giá Dimension Chain (EON) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.03826 | $0.03963 | $0.03773 | $0.03853 | $24,480.09 | $9,430,751 |
| 2020-10-02 | $0.03843 | $0.03914 | $0.03353 | $0.03614 | $20,541.52 | $8,845,954 |
| 2020-10-03 | $0.03754 | $0.03994 | $0.03583 | $0.03784 | $24,908.57 | $9,263,070 |
| 2020-10-04 | $0.03784 | $0.03955 | $0.03625 | $0.03805 | $21,485.16 | $9,314,419 |
| 2020-10-05 | $0.03805 | $0.04053 | $0.03636 | $0.03913 | $21,456.57 | $9,579,329 |
| 2020-10-06 | $0.03903 | $0.03943 | $0.03822 | $0.03882 | $19,493.73 | $9,501,857 |
| 2020-10-07 | $0.03872 | $0.04292 | $0.03802 | $0.04203 | $22,572.96 | $10,288,182 |
| 2020-10-08 | $0.04243 | $0.04293 | $0.04192 | $0.04245 | $23,464.35 | $10,391,821 |
| 2020-10-09 | $0.04235 | $0.04276 | $0.04185 | $0.04245 | $21,656.51 | $10,391,065 |
| 2020-10-10 | $0.04235 | $0.04294 | $0.04185 | $0.04234 | $17,824.75 | $10,363,502 |
| 2020-10-11 | $0.04234 | $0.04295 | $0.04185 | $0.04263 | $15,022.02 | $10,435,438 |
| 2020-10-12 | $0.04263 | $0.04294 | $0.04045 | $0.04045 | $16,296.19 | $9,902,134 |
| 2020-10-13 | $0.04065 | $0.04096 | $0.04024 | $0.04085 | $25,959.82 | $9,998,268 |
| 2020-10-14 | $0.04085 | $0.04104 | $0.04024 | $0.04054 | $29,161.33 | $9,923,716 |
| 2020-10-15 | $0.04064 | $0.04105 | $0.04023 | $0.04063 | $24,434.44 | $9,946,125 |
| 2020-10-16 | $0.04063 | $0.04094 | $0.04023 | $0.04074 | $21,150.12 | $9,973,122 |
| 2020-10-17 | $0.04074 | $0.04095 | $0.04022 | $0.04043 | $24,986.39 | $9,896,145 |
| 2020-10-18 | $0.04053 | $0.04084 | $0.04023 | $0.04063 | $27,257.35 | $9,946,003 |
| 2020-10-19 | $0.04053 | $0.04083 | $0.04022 | $0.04053 | $21,172.05 | $9,922,192 |
| 2020-10-20 | $0.04063 | $0.04083 | $0.04022 | $0.04044 | $0 | $9,898,999 |
| 2020-10-21 | $0.04044 | $0.04046 | $0.03414 | $0.03557 | $15,203.84 | $8,705,757 |
| 2020-10-22 | $0.03567 | $0.03776 | $0.03556 | $0.03754 | $0 | $9,189,402 |
| 2020-10-23 | $0.03754 | $0.04143 | $0.03682 | $0.04083 | $19,294.45 | $9,993,728 |
| 2020-10-24 | $0.04083 | $0.04125 | $0.03993 | $0.04104 | $21,578.84 | $10,045,248 |
| 2020-10-25 | $0.04104 | $0.04115 | $0.03554 | $0.03813 | $20,893.46 | $9,332,977 |
| 2020-10-26 | $0.03813 | $0.03854 | $0.03772 | $0.03834 | $16,081.59 | $9,384,194 |
| 2020-10-27 | $0.03834 | $0.03853 | $0.03771 | $0.03801 | $17,814.45 | $9,303,848 |
| 2020-10-28 | $0.03801 | $0.04012 | $0.03731 | $0.03861 | $14,064.45 | $9,451,862 |
| 2020-10-29 | $0.03861 | $0.04051 | $0.03730 | $0.03861 | $15,755.77 | $9,451,943 |
| 2020-10-30 | $0.03861 | $0.04042 | $0.03602 | $0.03874 | $0 | $9,481,691 |
| 2020-10-31 | $0.03874 | $0.04173 | $0.03872 | $0.04071 | $24,159.39 | $9,964,688 |