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 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.1779 | $0.1850 | $0.1649 | $0.1761 | $84,733.41 | $9,079,378 |
| 2018-12-02 | $0.1754 | $0.1990 | $0.1690 | $0.1804 | $88,666.41 | $9,296,386 |
| 2018-12-03 | $0.1802 | $0.1897 | $0.1619 | $0.1817 | $69,403.48 | $9,367,927 |
| 2018-12-04 | $0.1814 | $0.2607 | $0.1734 | $0.2479 | $129,296 | $12,776,214 |
| 2018-12-05 | $0.2481 | $0.6244 | $0.2468 | $0.2958 | $107,244 | $15,249,048 |
| 2018-12-06 | $0.3043 | $0.3060 | $0.2261 | $0.2261 | $68,100.80 | $11,656,604 |
| 2018-12-07 | $0.2249 | $0.2394 | $0.1967 | $0.2203 | $75,988.10 | $11,356,753 |
| 2018-12-08 | $0.2191 | $0.2316 | $0.2039 | $0.2180 | $35,791.64 | $11,235,340 |
| 2018-12-09 | $0.2171 | $0.2233 | $0.2030 | $0.2166 | $41,340.42 | $11,163,326 |
| 2018-12-10 | $0.2163 | $0.3400 | $0.1874 | $0.2261 | $49,627.04 | $11,655,193 |
| 2018-12-11 | $0.2213 | $0.3346 | $0.1958 | $0.2915 | $143,760 | $15,025,869 |
| 2018-12-12 | $0.2833 | $0.2887 | $0.2541 | $0.2680 | $111,863 | $13,813,843 |
| 2018-12-13 | $0.2683 | $0.3028 | $0.2496 | $0.2556 | $206,173 | $13,173,189 |
| 2018-12-14 | $0.2532 | $0.2660 | $0.1956 | $0.2083 | $116,075 | $10,737,961 |
| 2018-12-15 | $0.2083 | $0.2289 | $0.1747 | $0.1814 | $131,070 | $9,352,354 |
| 2018-12-16 | $0.1814 | $0.2039 | $0.1559 | $0.1559 | $147,872 | $8,037,846 |
| 2018-12-17 | $0.1542 | $0.1806 | $0.1355 | $0.1497 | $138,147 | $7,715,088 |
| 2018-12-18 | $0.1587 | $0.1815 | $0.08519 | $0.09896 | $84,763.13 | $5,100,705 |
| 2018-12-19 | $0.09943 | $0.1266 | $0.09183 | $0.1205 | $123,577 | $6,210,756 |
| 2018-12-20 | $0.1203 | $0.1734 | $0.1203 | $0.1543 | $243,848 | $7,951,578 |
| 2018-12-21 | $0.1479 | $0.1943 | $0.1391 | $0.1516 | $63,434.51 | $7,812,683 |
| 2018-12-22 | $0.1523 | $0.1624 | $0.1243 | $0.1367 | $43,549.53 | $7,046,722 |
| 2018-12-23 | $0.1368 | $0.1611 | $0.1330 | $0.1592 | $37,259.24 | $8,206,929 |
| 2018-12-24 | $0.1592 | $0.1904 | $0.1334 | $0.1368 | $31,749.59 | $7,049,834 |
| 2018-12-25 | $0.1376 | $0.1376 | $0.1023 | $0.1066 | $28,741.61 | $5,497,087 |
| 2018-12-26 | $0.1067 | $0.1451 | $0.08485 | $0.09819 | $25,900.73 | $5,061,033 |
| 2018-12-27 | $0.09658 | $0.1527 | $0.06242 | $0.07590 | $45,981.42 | $3,912,039 |
| 2018-12-28 | $0.07604 | $0.08700 | $0.06014 | $0.07880 | $51,375.20 | $4,061,685 |
| 2018-12-29 | $0.07916 | $0.08028 | $0.05440 | $0.05780 | $12,571.11 | $2,979,076 |
| 2018-12-30 | $0.05755 | $0.06679 | $0.04383 | $0.05500 | $7,279.60 | $2,835,064 |
| 2018-12-31 | $0.05509 | $0.06001 | $0.04953 | $0.05710 | $10,385.52 | $2,943,194 |