Dystem DTEM
Xếp hạng #?
18:05:10 18/01/2021
Dystem (DTEM)
Không theo dõi
Lịch sử giá Dystem (DTEM) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.00005477 | $0.0001764 | $0.00005455 | $0.00005532 | $23.95 | $354.65 |
| 2020-07-02 | $0.00005534 | $0.00005575 | $0.00005409 | $0.00005440 | $0 | $348.74 |
| 2020-07-03 | $0.00005440 | $0.0002926 | $0.00005440 | $0.00008164 | $41.31 | $523.38 |
| 2020-07-04 | $0.00008165 | $0.00008272 | $0.00008139 | $0.00008238 | $0 | $528.09 |
| 2020-07-05 | $0.00008238 | $0.00008238 | $0.00008238 | $0.00008238 | $0 | $528.09 |
| 2020-07-06 | $0.00008238 | $0.00008238 | $0.00008238 | $0.00008238 | $0 | $528.09 |
| 2020-07-07 | $0.00008238 | $0.0001024 | $0.00007379 | $0.00007403 | $0.6674 | $474.56 |
| 2020-07-08 | $0.00007405 | $0.00007559 | $0.00007395 | $0.00007527 | $0 | $482.51 |
| 2020-07-09 | $0.00007527 | $0.00007527 | $0.00007527 | $0.00007527 | $0 | $482.51 |
| 2020-07-10 | $0.00007527 | $0.00007527 | $0.00007527 | $0.00007527 | $0 | $482.51 |
| 2020-07-11 | $0.00007527 | $0.00007527 | $0.00007527 | $0.00007527 | $0 | $482.51 |
| 2020-07-12 | $0.00007527 | $0.00007527 | $0.00007527 | $0.00007527 | $0 | $482.51 |
| 2020-07-13 | $0.00007527 | $0.00007527 | $0.00007527 | $0.00007527 | $0 | $482.51 |
| 2020-07-14 | $0.00007527 | $0.00007527 | $0.00007527 | $0.00007527 | $0 | $482.51 |
| 2020-07-15 | $0.00007527 | $0.00007527 | $0.00007527 | $0.00007527 | $0 | $482.51 |
| 2020-07-16 | $0.00007527 | $0.00007527 | $0.00007527 | $0.00007527 | $0 | $482.51 |
| 2020-07-17 | $0.00007527 | $0.00007527 | $0.00007527 | $0.00007527 | $0 | $482.51 |
| 2020-07-18 | $0.00007527 | $0.00007527 | $0.00007527 | $0.00007527 | $0 | $482.51 |
| 2020-07-19 | $0.00007527 | $0.00007527 | $0.00007527 | $0.00007527 | $0 | $482.51 |
| 2020-07-20 | $0.00007527 | $0.00007527 | $0.00007527 | $0.00007527 | $0 | $482.51 |
| 2020-07-21 | $0.00007527 | $0.00007527 | $0.00007527 | $0.00007527 | $0 | $482.51 |
| 2020-07-22 | $0.00007527 | $0.0001131 | $0.00001872 | $0.00001905 | $40.93 | $122.15 |
| 2020-07-23 | $0.00001905 | $0.00004832 | $0.000009499 | $0.00002875 | $10.85 | $184.33 |
| 2020-07-24 | $0.00002875 | $0.00002898 | $0.00002843 | $0.00002860 | $1.43 | $183.36 |
| 2020-07-25 | $0.00002861 | $0.00002885 | $0.00001913 | $0.00001936 | $0.4507 | $124.08 |
| 2020-07-26 | $0.00001936 | $0.00001991 | $0.00001929 | $0.00001981 | $0.7924 | $126.99 |
| 2020-07-27 | $0.00001981 | $0.00002166 | $0.00001981 | $0.00002163 | $0 | $138.66 |
| 2020-07-28 | $0.00002163 | $0.00002234 | $0.00002127 | $0.00002182 | $0.0005056 | $139.86 |
| 2020-07-29 | $0.00002183 | $0.00002201 | $0.00002171 | $0.00002192 | $0 | $140.49 |
| 2020-07-30 | $0.00002192 | $0.00009977 | $0.00002191 | $0.00002220 | $10.16 | $142.33 |
| 2020-07-31 | $0.00002220 | $0.00002248 | $0.00002195 | $0.00002232 | $0 | $143.11 |