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 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.05710 | $0.05765 | $0.05011 | $0.05313 | $9,488.49 | $2,738,691 |
| 2019-01-02 | $0.05309 | $0.1055 | $0.05255 | $0.08359 | $111,483 | $4,308,759 |
| 2019-01-03 | $0.07809 | $0.1227 | $0.05840 | $0.06942 | $21,818.51 | $3,578,129 |
| 2019-01-04 | $0.06934 | $0.1161 | $0.06345 | $0.07400 | $16,263.65 | $3,814,371 |
| 2019-01-05 | $0.07038 | $0.1087 | $0.06972 | $0.07391 | $12,555.96 | $3,809,497 |
| 2019-01-06 | $0.07373 | $0.07980 | $0.06751 | $0.07762 | $22,058.50 | $4,000,822 |
| 2019-01-07 | $0.07769 | $0.08008 | $0.06459 | $0.07262 | $12,936.60 | $3,742,882 |
| 2019-01-08 | $0.06415 | $0.08912 | $0.06302 | $0.06302 | $34,194.88 | $3,248,223 |
| 2019-01-09 | $0.06237 | $0.06685 | $0.05804 | $0.05954 | $11,349.27 | $3,068,909 |
| 2019-01-10 | $0.05957 | $0.06170 | $0.04499 | $0.04643 | $10,272.38 | $2,393,127 |
| 2019-01-11 | $0.04623 | $0.04803 | $0.04418 | $0.04508 | $8,177.09 | $2,323,826 |
| 2019-01-12 | $0.04667 | $0.04742 | $0.04460 | $0.04601 | $7,680.50 | $2,371,521 |
| 2019-01-13 | $0.04596 | $0.04761 | $0.04146 | $0.04567 | $21,850.75 | $2,353,857 |
| 2019-01-14 | $0.04807 | $0.06219 | $0.04117 | $0.05590 | $17,686.30 | $2,881,127 |
| 2019-01-15 | $0.05420 | $0.06283 | $0.04315 | $0.04807 | $8,217.52 | $2,477,850 |
| 2019-01-16 | $0.04800 | $0.05428 | $0.04167 | $0.05428 | $20,013.42 | $2,797,901 |
| 2019-01-17 | $0.05423 | $0.05571 | $0.04115 | $0.05358 | $17,927.97 | $2,761,757 |
| 2019-01-18 | $0.05356 | $0.05804 | $0.04834 | $0.05688 | $11,528.40 | $2,931,812 |
| 2019-01-19 | $0.05796 | $0.05993 | $0.04870 | $0.05609 | $11,968.81 | $2,891,283 |
| 2019-01-20 | $0.05606 | $0.05685 | $0.04908 | $0.05192 | $9,293.68 | $2,676,142 |
| 2019-01-21 | $0.05206 | $0.08115 | $0.04858 | $0.05766 | $15,199.83 | $2,972,041 |
| 2019-01-22 | $0.06403 | $0.08184 | $0.05401 | $0.08184 | $33,812.88 | $4,218,306 |
| 2019-01-23 | $0.08184 | $0.08184 | $0.06339 | $0.07278 | $17,415.56 | $3,751,331 |
| 2019-01-24 | $0.07281 | $0.07281 | $0.06270 | $0.06753 | $18,053.33 | $3,480,791 |
| 2019-01-25 | $0.06883 | $0.06976 | $0.05696 | $0.06557 | $10,833.59 | $3,379,540 |
| 2019-01-26 | $0.06556 | $0.06760 | $0.06400 | $0.06607 | $12,459.07 | $3,405,515 |
| 2019-01-27 | $0.06608 | $0.06634 | $0.05979 | $0.06231 | $12,308.78 | $3,211,580 |
| 2019-01-28 | $0.06225 | $0.06321 | $0.05460 | $0.06141 | $11,572.27 | $3,165,153 |
| 2019-01-29 | $0.06066 | $0.06087 | $0.05516 | $0.05784 | $11,785.41 | $2,981,506 |
| 2019-01-30 | $0.05775 | $0.1124 | $0.05193 | $0.09784 | $18,653.38 | $5,043,105 |
| 2019-01-31 | $0.09785 | $0.1046 | $0.04765 | $0.07431 | $13,666.83 | $3,830,169 |