Distribute.ai(DIS)Hôm nay
$0.002635
Distribute.ai Lịch sử Giá
(DIS)Khoảng thời gian: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
Ngày giao dịch | Giá mở* | Giá cao nhất | Giá thấp nhất | Giá đóng cửa** | Vol |
|---|---|---|---|---|---|
2025-09-09 | $0.002575 | $0.002620 | $0.002545 | $0.002556 | $17,008.94 |
2025-09-08 | $0.002515 | $0.002583 | $0.002473 | $0.002575 | $9,056.483 |
2025-09-07 | $0.002515 | $0.002531 | $0.002466 | $0.002515 | $11,486.53 |
2025-09-06 | $0.002506 | $0.002543 | $0.002475 | $0.002515 | $7,455.651 |
2025-09-05 | $0.002490 | $0.002572 | $0.002455 | $0.002500 | $6,672.444 |
2025-09-04 | $0.002698 | $0.002733 | $0.002488 | $0.002490 | $37,358.47 |
2025-09-03 | $0.002594 | $0.002698 | $0.002570 | $0.002698 | $4,816.948 |
2025-09-02 | $0.002573 | $0.002641 | $0.002492 | $0.002574 | $13,709.59 |
2025-09-01 | $0.002682 | $0.002694 | $0.002565 | $0.002565 | $4,042.452 |
2025-08-31 | $0.002631 | $0.002712 | $0.002621 | $0.002675 | $246.4141 |
2025-08-30 | $0.002724 | $0.002712 | $0.002596 | $0.002631 | $3,602.247 |
2025-08-29 | $0.002918 | $0.002939 | $0.002658 | $0.002724 | $31,369.40 |
2025-08-28 | $0.002918 | $0.002958 | $0.002848 | $0.002918 | $15,204.27 |
2025-08-27 | $0.002696 | $0.002936 | $0.002711 | $0.002918 | $6,139.745 |
2025-08-26 | $0.002873 | $0.002875 | $0.002674 | $0.002702 | $10,836.82 |
2025-08-25 | $0.003000 | $0.003065 | $0.002840 | $0.002864 | $2,058.490 |
2025-08-24 | $0.002934 | $0.003058 | $0.002938 | $0.003000 | $5,215.413 |
2025-08-23 | $0.002964 | $0.003003 | $0.002842 | $0.002934 | $24,661.15 |
2025-08-22 | $0.002841 | $0.002983 | $0.002691 | $0.002956 | $18,919.06 |
2025-08-21 | $0.002747 | $0.002941 | $0.002744 | $0.002841 | $31,820.21 |
* Dữ liệu sớm nhất trong phạm vi (giờ UTC)
** Dữ liệu mới nhất trong phạm vi (giờ UTC)
Vào ngày này trong lịch sử
2025-09-10
Distribute.ai(DIS)
