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 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.07437 | $0.07679 | $0.05518 | $0.06470 | $10,458.65 | $3,334,659 |
| 2019-02-02 | $0.06854 | $0.07718 | $0.05865 | $0.06925 | $11,843.65 | $3,569,623 |
| 2019-02-03 | $0.06922 | $0.07656 | $0.05873 | $0.06001 | $11,185.40 | $3,093,159 |
| 2019-02-04 | $0.06006 | $0.07258 | $0.06006 | $0.06979 | $13,671.25 | $3,597,282 |
| 2019-02-05 | $0.06974 | $0.07146 | $0.06357 | $0.06739 | $18,175.06 | $3,473,370 |
| 2019-02-06 | $0.06745 | $0.06920 | $0.05971 | $0.06085 | $21,531.96 | $3,136,349 |
| 2019-02-07 | $0.06082 | $0.06512 | $0.06062 | $0.06373 | $14,885.62 | $3,284,809 |
| 2019-02-08 | $0.06381 | $0.07290 | $0.05972 | $0.07000 | $15,913.31 | $3,608,109 |
| 2019-02-09 | $0.06994 | $0.1414 | $0.06776 | $0.09821 | $19,112.32 | $5,062,037 |
| 2019-02-10 | $0.09817 | $0.1076 | $0.07134 | $0.07948 | $13,694.87 | $4,096,604 |
| 2019-02-11 | $0.08465 | $0.09494 | $0.07324 | $0.08030 | $10,409.17 | $4,138,750 |
| 2019-02-12 | $0.08013 | $0.08301 | $0.07240 | $0.08046 | $5,619.88 | $4,147,144 |
| 2019-02-13 | $0.08046 | $0.08403 | $0.07337 | $0.08177 | $3,986.82 | $4,214,756 |
| 2019-02-14 | $0.08171 | $0.08267 | $0.07291 | $0.07661 | $4,190.49 | $3,948,541 |
| 2019-02-15 | $0.07657 | $0.08069 | $0.07442 | $0.07758 | $4,811.73 | $3,998,532 |
| 2019-02-16 | $0.07769 | $0.1429 | $0.07363 | $0.1045 | $9,339.43 | $5,384,897 |
| 2019-02-17 | $0.1044 | $0.1297 | $0.1014 | $0.1137 | $7,853.88 | $5,858,854 |
| 2019-02-18 | $0.1131 | $0.2105 | $0.1106 | $0.1582 | $32,033.59 | $8,154,566 |
| 2019-02-19 | $0.1583 | $0.1682 | $0.1353 | $0.1400 | $15,356.61 | $7,216,475 |
| 2019-02-20 | $0.1399 | $0.1578 | $0.1344 | $0.1458 | $7,250.38 | $7,517,284 |
| 2019-02-21 | $0.1431 | $0.1500 | $0.1138 | $0.1144 | $5,461.70 | $5,898,617 |
| 2019-02-22 | $0.1145 | $0.1320 | $0.09684 | $0.09697 | $8,652.11 | $4,998,122 |
| 2019-02-23 | $0.09679 | $0.2362 | $0.09489 | $0.1170 | $5,632.22 | $6,029,878 |
| 2019-02-24 | $0.1170 | $0.1518 | $0.1034 | $0.1053 | $5,241.45 | $5,429,374 |
| 2019-02-25 | $0.1047 | $0.1189 | $0.09475 | $0.09531 | $5,076.37 | $4,912,824 |
| 2019-02-26 | $0.09506 | $0.1122 | $0.09103 | $0.09403 | $5,266.99 | $4,846,910 |
| 2019-02-27 | $0.09402 | $0.1124 | $0.09286 | $0.09861 | $5,365.51 | $5,082,537 |
| 2019-02-28 | $0.09856 | $0.1122 | $0.09439 | $0.1092 | $4,519.04 | $5,628,351 |