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 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.1092 | $0.1095 | $0.09238 | $0.09301 | $3,906.02 | $4,793,881 |
| 2019-03-02 | $0.09291 | $0.1171 | $0.09028 | $0.1071 | $10,416.41 | $5,518,387 |
| 2019-03-03 | $0.1062 | $0.1499 | $0.09763 | $0.1063 | $45,949.30 | $5,478,580 |
| 2019-03-04 | $0.1062 | $0.1242 | $0.09322 | $0.1231 | $7,749.73 | $6,343,885 |
| 2019-03-05 | $0.1234 | $0.1517 | $0.09714 | $0.1365 | $48,348.06 | $7,035,736 |
| 2019-03-06 | $0.1399 | $0.1860 | $0.1271 | $0.1601 | $29,895.80 | $8,250,832 |
| 2019-03-07 | $0.1457 | $0.1929 | $0.1457 | $0.1770 | $29,321.59 | $9,122,424 |
| 2019-03-08 | $0.1773 | $0.1807 | $0.1411 | $0.1504 | $18,496.43 | $7,750,310 |
| 2019-03-09 | $0.1684 | $0.1849 | $0.1394 | $0.1689 | $25,149.58 | $8,706,261 |
| 2019-03-10 | $0.1693 | $0.1738 | $0.1426 | $0.1688 | $10,545.89 | $8,699,533 |
| 2019-03-11 | $0.1689 | $0.1871 | $0.1550 | $0.1676 | $11,743.81 | $8,637,428 |
| 2019-03-12 | $0.1677 | $0.1716 | $0.1353 | $0.1472 | $6,231.15 | $7,588,767 |
| 2019-03-13 | $0.1473 | $0.1643 | $0.1343 | $0.1435 | $6,027.28 | $7,397,411 |
| 2019-03-14 | $0.1493 | $0.1660 | $0.1146 | $0.1147 | $5,330.99 | $5,909,620 |
| 2019-03-15 | $0.1145 | $0.1600 | $0.1129 | $0.1449 | $10,017.54 | $7,470,532 |
| 2019-03-16 | $0.1370 | $0.1570 | $0.1152 | $0.1358 | $6,732.84 | $6,997,377 |
| 2019-03-17 | $0.1357 | $0.1415 | $0.1147 | $0.1200 | $7,646.08 | $6,183,197 |
| 2019-03-18 | $0.1197 | $0.1481 | $0.1166 | $0.1275 | $7,471.44 | $6,572,132 |
| 2019-03-19 | $0.1274 | $0.1470 | $0.1180 | $0.1242 | $7,459.94 | $6,401,959 |
| 2019-03-20 | $0.1209 | $0.1694 | $0.1125 | $0.1632 | $11,196.73 | $8,410,452 |
| 2019-03-21 | $0.1631 | $0.1701 | $0.1122 | $0.1312 | $12,344.53 | $6,760,460 |
| 2019-03-22 | $0.1293 | $0.1602 | $0.1164 | $0.1302 | $27,884.96 | $6,710,492 |
| 2019-03-23 | $0.1260 | $0.1420 | $0.1195 | $0.1388 | $7,611.24 | $7,153,437 |
| 2019-03-24 | $0.1386 | $0.1392 | $0.06241 | $0.08919 | $8,773.88 | $4,597,289 |
| 2019-03-25 | $0.08944 | $0.1140 | $0.07439 | $0.1022 | $7,556.32 | $5,269,417 |
| 2019-03-26 | $0.1024 | $0.1330 | $0.08472 | $0.1330 | $7,725.80 | $6,857,805 |
| 2019-03-27 | $0.1332 | $0.1407 | $0.09543 | $0.1070 | $4,575.83 | $5,516,719 |
| 2019-03-28 | $0.1070 | $0.1327 | $0.09583 | $0.1186 | $5,304.51 | $6,113,513 |
| 2019-03-29 | $0.1186 | $0.1348 | $0.1009 | $0.1051 | $8,046.02 | $5,416,505 |
| 2019-03-30 | $0.1051 | $0.1274 | $0.09591 | $0.09684 | $5,378.94 | $4,991,484 |
| 2019-03-31 | $0.09684 | $0.1244 | $0.07887 | $0.08650 | $3,627.36 | $4,458,747 |