Dix Asset DIX
Xếp hạng #?
06:53:02 08/03/2019
Dix Asset (DIX)
Không hoạt động
Lịch sử giá Dix Asset (DIX) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.0000006778 | $0.0000006779 | $0.0000004991 | $0.0000006420 | $1,558.55 | $64,200.00 |
| 2018-01-02 | $0.0000006413 | $0.000001887 | $0.0000004046 | $0.000001887 | $10,497.60 | $188,730 |
| 2018-01-03 | $0.000001879 | $0.000004250 | $0.0000008647 | $0.000003738 | $11,673.60 | $373,780 |
| 2018-01-04 | $0.000003686 | $0.000003927 | $0.000001638 | $0.000002505 | $17,015.90 | $250,470 |
| 2018-01-05 | $0.000002510 | $0.000003416 | $0.0000007460 | $0.0000007567 | $2,764.53 | $75,670.00 |
| 2018-01-06 | $0.0000007577 | $0.00002250 | $0.0000007577 | $0.00002201 | $178,900 | $2,200,960 |
| 2018-01-07 | $0.00002216 | $0.00002861 | $0.000008576 | $0.00001489 | $119,972 | $1,489,070 |
| 2018-01-08 | $0.00001487 | $0.00001772 | $0.000003085 | $0.000009317 | $31,083.80 | $931,660 |
| 2018-01-09 | $0.000009298 | $0.00001795 | $0.000008304 | $0.00001715 | $84,848.00 | $1,715,150 |
| 2018-01-10 | $0.00001326 | $0.00001686 | $0.00001217 | $0.00001318 | $30,572.80 | $1,318,430 |
| 2018-01-11 | $0.00001506 | $0.00001549 | $0.000009134 | $0.00001117 | $28,534.00 | $1,116,810 |
| 2018-01-12 | $0.00001117 | $0.00001942 | $0.000009880 | $0.00001795 | $59,659.90 | $1,795,270 |
| 2018-01-13 | $0.00001778 | $0.00002383 | $0.00001751 | $0.00002095 | $57,941.90 | $2,094,780 |
| 2018-01-14 | $0.00002088 | $0.00002125 | $0.00001240 | $0.00001405 | $32,930.80 | $1,405,060 |
| 2018-01-15 | $0.00001409 | $0.00002604 | $0.00001269 | $0.00001591 | $44,281.20 | $1,590,820 |
| 2018-01-16 | $0.00001586 | $0.00001810 | $0.000008459 | $0.00001094 | $21,336.00 | $1,094,410 |
| 2018-01-17 | $0.00001099 | $0.00001228 | $0.000005233 | $0.000009378 | $22,968.40 | $937,770 |
| 2018-01-18 | $0.000009327 | $0.00008375 | $0.000006991 | $0.000007029 | $12,774.90 | $702,880 |
| 2018-01-19 | $0.000007058 | $0.00001153 | $0.000006918 | $0.000009327 | $7,029.30 | $932,730 |
| 2018-01-20 | $0.000009341 | $0.00001143 | $0.000006975 | $0.000007872 | $19,406.90 | $787,210 |
| 2018-01-21 | $0.000007857 | $0.00001038 | $0.000006216 | $0.000007583 | $18,950.10 | $758,280 |
| 2018-01-22 | $0.000007575 | $0.00001255 | $0.000006651 | $0.000007832 | $15,963.70 | $783,240 |
| 2018-01-23 | $0.000007896 | $0.000008951 | $0.000006293 | $0.000008482 | $13,100.40 | $848,160 |
| 2018-01-24 | $0.000008504 | $0.000008504 | $0.000006800 | $0.000008002 | $10,648.10 | $800,220 |
| 2018-01-25 | $0.000008013 | $0.000008154 | $0.000006571 | $0.000007588 | $20,956.70 | $758,750 |
| 2018-01-26 | $0.000007602 | $0.000007800 | $0.000002631 | $0.000003165 | $12,625.80 | $316,460 |
| 2018-01-27 | $0.000002701 | $0.000007082 | $0.000001902 | $0.000005867 | $16,550.80 | $586,710 |
| 2018-01-28 | $0.000005878 | $0.000005991 | $0.000004661 | $0.000005041 | $5,975.50 | $504,080 |
| 2018-01-29 | $0.000005042 | $0.000006027 | $0.000004041 | $0.000006027 | $4,980.79 | $602,730 |
| 2018-01-30 | $0.000006052 | $0.000006278 | $0.000004937 | $0.000005652 | $5,984.04 | $565,240 |
| 2018-01-31 | $0.000005639 | $0.000005712 | $0.000004526 | $0.000005507 | $5,469.78 | $550,730 |