Dystem DTEM
Xếp hạng #?
18:05:10 18/01/2021
Dystem (DTEM)
Không theo dõi
Lịch sử giá Dystem (DTEM) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.00002756 | $0.00002772 | $0.00002726 | $0.00002742 | $0 | $175.80 |
| 2020-11-02 | $0.00002747 | $0.00002762 | $0.00002649 | $0.00002712 | $0 | $173.84 |
| 2020-11-03 | $0.00002710 | $0.00002797 | $0.00002665 | $0.00002783 | $0 | $178.40 |
| 2020-11-04 | $0.00002790 | $0.00002844 | $0.00002716 | $0.00002825 | $0 | $181.13 |
| 2020-11-05 | $0.00002827 | $0.00003141 | $0.00002820 | $0.00003116 | $0 | $199.75 |
| 2020-11-06 | $0.00003116 | $0.00003181 | $0.00003045 | $0.00003113 | $0 | $199.57 |
| 2020-11-07 | $0.00003113 | $0.00003147 | $0.00002885 | $0.00002967 | $0 | $190.18 |
| 2020-11-08 | $0.00002967 | $0.00003127 | $0.00002949 | $0.00003096 | $0 | $198.45 |
| 2020-11-09 | $0.00003096 | $0.00003157 | $0.00002973 | $0.00003067 | $0 | $196.59 |
| 2020-11-10 | $0.00003066 | $0.00003090 | $0.00003025 | $0.00003058 | $0 | $196.03 |
| 2020-11-11 | $0.00003058 | $0.00003183 | $0.00003058 | $0.00003139 | $0 | $201.21 |
| 2020-11-12 | $0.00003141 | $0.00003261 | $0.00003107 | $0.00003256 | $0 | $208.74 |
| 2020-11-13 | $0.00003255 | $0.00003293 | $0.00003198 | $0.00003262 | $0 | $209.13 |
| 2020-11-14 | $0.00003264 | $0.00003264 | $0.00003150 | $0.00003215 | $0 | $206.10 |
| 2020-11-15 | $0.00003213 | $0.00003225 | $0.00003159 | $0.00003191 | $0 | $204.57 |
| 2020-11-16 | $0.00003191 | $0.00003363 | $0.00003176 | $0.00003343 | $0 | $214.30 |
| 2020-11-17 | $0.00003338 | $0.00003557 | $0.00003313 | $0.00003529 | $0 | $226.22 |
| 2020-11-18 | $0.00003529 | $0.00003679 | $0.00003471 | $0.00003560 | $0 | $228.24 |
| 2020-11-19 | $0.00003561 | $0.00003624 | $0.00003477 | $0.00003564 | $0 | $228.44 |
| 2020-11-20 | $0.00003563 | $0.00003755 | $0.00003553 | $0.00003724 | $0 | $238.75 |
| 2020-11-21 | $0.00003724 | $0.00003787 | $0.00003689 | $0.00003728 | $0 | $239.01 |
| 2020-11-22 | $0.00003728 | $0.00003738 | $0.00003534 | $0.00003674 | $0 | $235.54 |
| 2020-11-23 | $0.00003674 | $0.00003742 | $0.00003600 | $0.00003670 | $0 | $235.29 |
| 2020-11-24 | $0.00003673 | $0.00003870 | $0.00003626 | $0.00003818 | $0 | $244.75 |
| 2020-11-25 | $0.00003822 | $0.00003878 | $0.00003716 | $0.00003752 | $0 | $240.50 |
| 2020-11-26 | $0.00003747 | $0.00003773 | $0.00003270 | $0.00003429 | $0 | $219.82 |
| 2020-11-27 | $0.00003430 | $0.00003489 | $0.00003305 | $0.00003422 | $0 | $219.35 |
| 2020-11-28 | $0.00003422 | $0.00003571 | $0.00003382 | $0.00003544 | $0 | $227.16 |
| 2020-11-29 | $0.00003543 | $0.00003657 | $0.00003512 | $0.00003636 | $0 | $233.06 |
| 2020-11-30 | $0.00003635 | $0.00003950 | $0.00003635 | $0.00003925 | $0 | $251.64 |