Market Cap:

Dystem Dystem (DTEM)

0.015735 USD (-8.21%)
0.00000449 BTC (-9.96%)

Buy

Crypto-Backed Loan

Market Cap
61,155 USD
17 BTC
Volume (24h)
66 USD
0.02 BTC
Circulating Supply
3,886,588 DTEM
Total Supply
3,976,608 DTEM

Historical data for Dystem

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Dec 11, 2018 0.016797 0.017742 0.016666 0.017089 14 65,822
Dec 10, 2018 0.016936 0.018269 0.016092 0.016815 157 64,534
Dec 09, 2018 0.017004 0.017525 0.016527 0.016963 49 64,868
Dec 08, 2018 0.019755 0.020306 0.016403 0.017053 1 64,979
Dec 07, 2018 0.016640 0.020060 0.015967 0.019767 33 75,045
Dec 06, 2018 0.017606 0.020474 0.016669 0.016669 15 63,053
Dec 05, 2018 0.017875 0.021821 0.016925 0.017614 30 66,384
Dec 04, 2018 0.019409 0.019623 0.017159 0.017870 95 67,102
Dec 03, 2018 0.023815 0.026399 0.019258 0.019424 81 72,666
Dec 02, 2018 0.028500 0.029329 0.023033 0.023666 128 88,207
Dec 01, 2018 0.026154 0.028840 0.024604 0.028523 177 105,918
Nov 30, 2018 0.025730 0.027285 0.021640 0.026089 286 96,519
Nov 29, 2018 0.027789 0.031867 0.025602 0.025670 52 94,615
Nov 28, 2018 0.023961 0.032134 0.023365 0.027675 426 101,624
Nov 27, 2018 0.022716 0.028076 0.022392 0.023938 61 87,571
Nov 26, 2018 0.030104 0.030658 0.021921 0.022730 573 82,837
Nov 25, 2018 0.031017 0.031158 0.026827 0.029968 36 108,803
Nov 24, 2018 0.032321 0.036430 0.030714 0.031004 686 112,137
Nov 23, 2018 0.031176 0.032805 0.030107 0.032345 139 116,540
Nov 22, 2018 0.036517 0.038439 0.031335 0.031335 560 112,467
Nov 21, 2018 0.035514 0.037965 0.032043 0.036651 1,271 131,042
Nov 20, 2018 0.048312 0.049450 0.033925 0.035121 1,119 125,092
Nov 19, 2018 0.064673 0.069447 0.047927 0.048436 1,211 171,842
Nov 18, 2018 0.063964 0.074336 0.063826 0.064647 352 228,468
Nov 17, 2018 0.056988 0.067676 0.045582 0.063758 2,159 224,512
Nov 16, 2018 0.062023 0.063824 0.056050 0.056835 1,396 199,343
Nov 15, 2018 0.063022 0.064441 0.055469 0.062041 1,614 216,747
Nov 14, 2018 0.066774 0.071355 0.061341 0.062701 434 218,182
Nov 13, 2018 0.070944 0.071256 0.066601 0.066965 2,157 232,087
Nov 12, 2018 0.067713 0.071699 0.067040 0.071259 73 245,274
* Earliest data in range (UTC time)
** Latest data in range (UTC time)