Darico Ecosystem Coin DEC
Xếp hạng #?
10:17:45 23/10/2020
Darico Ecosystem Coin (DEC)
Không theo dõi
Lịch sử giá Darico Ecosystem Coin (DEC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.05404 | $0.06473 | $0.05404 | $0.05859 | $5,616.39 | $2,785,715 |
| 2018-11-02 | $0.05859 | $0.05859 | $0.05056 | $0.05056 | $5,532.85 | $2,403,696 |
| 2018-11-03 | $0.05056 | $0.06574 | $0.04706 | $0.05823 | $6,813.40 | $2,768,699 |
| 2018-11-04 | $0.05595 | $0.05940 | $0.05335 | $0.05907 | $2,320.40 | $2,808,318 |
| 2018-11-05 | $0.05920 | $0.06333 | $0.04830 | $0.05740 | $5,699.95 | $2,728,858 |
| 2018-11-06 | $0.05733 | $0.06778 | $0.05705 | $0.06778 | $4,746.35 | $3,375,202 |
| 2018-11-07 | $0.06825 | $0.07722 | $0.06419 | $0.07067 | $7,709.12 | $3,642,539 |
| 2018-11-08 | $0.07064 | $0.1334 | $0.06947 | $0.09732 | $25,777.30 | $5,016,284 |
| 2018-11-09 | $0.09731 | $0.1889 | $0.09076 | $0.1768 | $45,603.20 | $9,113,718 |
| 2018-11-10 | $0.1767 | $0.2110 | $0.1511 | $0.1888 | $44,387.30 | $9,733,996 |
| 2018-11-11 | $0.1886 | $0.1967 | $0.1613 | $0.1651 | $42,955.60 | $8,508,800 |
| 2018-11-12 | $0.1658 | $0.1898 | $0.1270 | $0.1736 | $63,485.80 | $8,946,046 |
| 2018-11-13 | $0.1653 | $0.1749 | $0.1652 | $0.1713 | $57,233.90 | $8,828,114 |
| 2018-11-14 | $0.1704 | $0.1704 | $0.1406 | $0.1469 | $49,335.40 | $7,569,363 |
| 2018-11-15 | $0.1474 | $0.1503 | $0.1353 | $0.1429 | $40,005.00 | $7,366,950 |
| 2018-11-16 | $0.1436 | $0.2025 | $0.1417 | $0.1658 | $50,196.10 | $8,544,314 |
| 2018-11-17 | $0.1658 | $0.1848 | $0.1516 | $0.1677 | $24,982.40 | $8,644,670 |
| 2018-11-18 | $0.1677 | $0.1808 | $0.1597 | $0.1775 | $24,568.80 | $9,150,160 |
| 2018-11-19 | $0.1685 | $0.1785 | $0.1431 | $0.1469 | $25,175.50 | $7,572,507 |
| 2018-11-20 | $0.1462 | $0.1725 | $0.1262 | $0.1685 | $33,378.90 | $8,687,296 |
| 2018-11-21 | $0.1693 | $0.2419 | $0.1600 | $0.2002 | $60,914.30 | $10,316,751 |
| 2018-11-22 | $0.1997 | $0.2013 | $0.1593 | $0.1767 | $5,617.72 | $9,109,028 |
| 2018-11-23 | $0.1750 | $0.1827 | $0.1351 | $0.1646 | $12,543.50 | $8,484,781 |
| 2018-11-24 | $0.1652 | $0.1941 | $0.1536 | $0.1691 | $9,100.57 | $8,714,872 |
| 2018-11-25 | $0.1665 | $0.1755 | $0.1435 | $0.1732 | $7,636.03 | $8,925,119 |
| 2018-11-26 | $0.1706 | $0.1754 | $0.1556 | $0.1615 | $8,035.97 | $8,324,428 |
| 2018-11-27 | $0.1614 | $0.1773 | $0.1478 | $0.1732 | $10,523.60 | $8,929,655 |
| 2018-11-28 | $0.1737 | $0.1915 | $0.1639 | $0.1818 | $34,767.50 | $9,371,540 |
| 2018-11-29 | $0.1821 | $0.1894 | $0.1628 | $0.1728 | $84,796.26 | $8,907,876 |
| 2018-11-30 | $0.1669 | $0.2172 | $0.1611 | $0.1774 | $91,174.96 | $9,145,372 |