Dystem DTEM
Xếp hạng #?
18:05:10 18/01/2021
Dystem (DTEM)
Không theo dõi
Lịch sử giá Dystem (DTEM) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.00003925 | $0.00003969 | $0.00003664 | $0.00003761 | $0 | $241.09 |
| 2020-12-02 | $0.00003761 | $0.00003862 | $0.00003670 | $0.00003841 | $0 | $246.20 |
| 2020-12-03 | $0.00003840 | $0.00003913 | $0.00003785 | $0.00003890 | $0 | $249.34 |
| 2020-12-04 | $0.00003889 | $0.00003902 | $0.00003739 | $0.00003740 | $0 | $239.78 |
| 2020-12-05 | $0.00003740 | $0.00003832 | $0.00003718 | $0.00003831 | $0 | $245.57 |
| 2020-12-06 | $0.00003831 | $0.00003878 | $0.00003780 | $0.00003868 | $0 | $247.94 |
| 2020-12-07 | $0.00003869 | $0.00003882 | $0.00003786 | $0.00003839 | $0 | $246.08 |
| 2020-12-08 | $0.00003838 | $0.00003857 | $0.00003654 | $0.00003664 | $0 | $234.88 |
| 2020-12-09 | $0.00003664 | $0.00003725 | $0.00003588 | $0.00003711 | $0 | $237.88 |
| 2020-12-10 | $0.00003711 | $0.00003711 | $0.00003591 | $0.00003653 | $0 | $234.16 |
| 2020-12-11 | $0.00003653 | $0.00003654 | $0.00003524 | $0.00003611 | $0 | $231.51 |
| 2020-12-12 | $0.00003612 | $0.00003784 | $0.00003609 | $0.00003761 | $0 | $241.11 |
| 2020-12-13 | $0.00003761 | $0.00003876 | $0.00003747 | $0.00003828 | $0 | $245.40 |
| 2020-12-14 | $0.00003828 | $0.00003861 | $0.00003803 | $0.00003849 | $0 | $246.77 |
| 2020-12-15 | $0.00003849 | $0.00003905 | $0.00003816 | $0.00003884 | $0 | $248.99 |
| 2020-12-16 | $0.00003883 | $0.00004292 | $0.00003860 | $0.00004262 | $0 | $273.19 |
| 2020-12-17 | $0.00004262 | $0.00004729 | $0.00004247 | $0.00004563 | $0 | $292.52 |
| 2020-12-18 | $0.00004561 | $0.00004648 | $0.00004480 | $0.00004627 | $0 | $296.61 |
| 2020-12-19 | $0.00004628 | $0.00004817 | $0.00004565 | $0.00004774 | $0 | $306.04 |
| 2020-12-20 | $0.00004774 | $0.00004842 | $0.00004630 | $0.00004694 | $0 | $300.93 |
| 2020-12-21 | $0.00004695 | $0.00004812 | $0.00004432 | $0.00004574 | $0 | $293.24 |
| 2020-12-22 | $0.00004561 | $0.00004758 | $0.00004486 | $0.00004756 | $0 | $304.90 |
| 2020-12-23 | $0.00004755 | $0.00004805 | $0.00004565 | $0.00004653 | $0 | $298.27 |
| 2020-12-24 | $0.00004649 | $0.00004754 | $0.00004556 | $0.00004746 | $0 | $304.27 |
| 2020-12-25 | $0.00004747 | $0.00004942 | $0.00004693 | $0.00004933 | $0 | $316.23 |
| 2020-12-26 | $0.00004933 | $0.00005344 | $0.00004905 | $0.00005289 | $0 | $339.02 |
| 2020-12-27 | $0.00005287 | $0.00005658 | $0.00005185 | $0.00005263 | $0 | $337.36 |
| 2020-12-28 | $0.00005256 | $0.00005478 | $0.00005242 | $0.00005419 | $0 | $347.37 |
| 2020-12-29 | $0.00005417 | $0.00005474 | $0.00005197 | $0.00005473 | $0 | $350.84 |
| 2020-12-30 | $0.00005473 | $0.00005788 | $0.00005472 | $0.00005767 | $0 | $369.68 |
| 2020-12-31 | $0.00005768 | $0.00005849 | $0.00005640 | $0.00005802 | $0 | $371.95 |