Market Cap:

Dystem Dystem (DTEM)

0.031464 USD (-21.93%)
0.00000468 BTC (-25.63%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
83,054 USD
12 BTC
Volume (24h)
227 USD
0.03 BTC
Circulating Supply
2,639,679 DTEM
Total Supply
2,699,215 DTEM

Historical data for Dystem

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 20, 2018 0.037125 0.041945 0.037116 0.039980 169 96,051
Sep 19, 2018 0.043134 0.043197 0.036415 0.037108 59 110,681
Sep 18, 2018 0.043866 0.050305 0.034396 0.043109 524 111,634
Sep 17, 2018 0.040961 0.048617 0.032056 0.043862 440 103,367
Sep 16, 2018 0.040561 0.045595 0.039845 0.040860 134 101,496
Sep 15, 2018 0.035441 0.053207 0.035367 0.040448 279 87,929
Sep 14, 2018 0.034999 0.047390 0.034674 0.035488 65 86,083
Sep 13, 2018 0.045663 0.046285 0.034697 0.035021 137 111,358
Sep 12, 2018 0.044072 0.045688 0.038958 0.045624 174 92,222
Sep 11, 2018 0.054692 0.060944 0.044066 0.044066 454 113,311
Sep 10, 2018 0.054214 0.063261 0.054214 0.054601 1,303 111,189
Sep 09, 2018 0.073576 0.076350 0.054040 0.054244 156 149,364
Sep 08, 2018 0.049462 0.073794 0.045509 0.073610 414 114,513
Sep 07, 2018 0.045142 0.051732 0.044837 0.049401 662 103,574
Sep 06, 2018 0.063465 0.063465 0.044313 0.045192 539 144,366
Sep 05, 2018 0.073333 0.073537 0.046337 0.063352 1,065 165,396
Sep 04, 2018 0.105459 0.105499 0.073079 0.073273 676 235,804
Sep 03, 2018 0.119475 0.119658 0.079508 0.105459 293 264,808
Sep 02, 2018 0.071971 0.119504 0.071434 0.119504 216 158,249
Sep 01, 2018 0.104900 0.126894 0.071806 0.071938 412 228,456
Aug 31, 2018 0.115547 0.125839 0.103948 0.105027 1,091 210,758
Aug 30, 2018 0.117012 0.130229 0.112693 0.115433 908 211,222
Aug 29, 2018 0.118213 0.134387 0.116445 0.116948 316 213,905
Aug 28, 2018 0.120418 0.169550 0.108593 0.118111 1,026 215,671
Aug 27, 2018 0.110365 0.133488 0.109565 0.120654 123 195,999
Aug 26, 2018 0.110900 0.134967 0.108149 0.110414 374 194,722
Aug 25, 2018 0.140201 0.147242 0.098158 0.134077 440 243,715
Aug 24, 2018 0.127948 0.140841 0.126963 0.140453 809 219,529
Aug 23, 2018 0.127353 0.135046 0.125131 0.127845 388 216,182
Aug 22, 2018 0.126526 0.137436 0.125866 0.127240 946 213,510
* Earliest data in range (UTC time)
** Latest data in range (UTC time)