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 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.08645 | $0.1198 | $0.07403 | $0.1044 | $5,247.48 | $5,381,334 |
| 2019-04-02 | $0.1044 | $0.1404 | $0.09991 | $0.1404 | $17,025.78 | $7,235,231 |
| 2019-04-03 | $0.1404 | $0.1431 | $0.1087 | $0.1301 | $23,668.04 | $6,707,267 |
| 2019-04-04 | $0.1303 | $0.1347 | $0.09067 | $0.09310 | $21,022.20 | $4,798,905 |
| 2019-04-05 | $0.09311 | $0.1266 | $0.08854 | $0.1063 | $29,617.88 | $5,477,471 |
| 2019-04-06 | $0.1063 | $0.1209 | $0.09448 | $0.1041 | $16,591.92 | $5,364,966 |
| 2019-04-07 | $0.1041 | $0.1197 | $0.09580 | $0.1197 | $4,562.59 | $6,171,392 |
| 2019-04-08 | $0.1199 | $0.1385 | $0.06404 | $0.1159 | $17,457.40 | $5,973,886 |
| 2019-04-09 | $0.1159 | $0.1217 | $0.08493 | $0.09545 | $16,515.91 | $4,919,670 |
| 2019-04-10 | $0.09544 | $0.1262 | $0.08375 | $0.08503 | $6,500.66 | $4,382,791 |
| 2019-04-11 | $0.08549 | $0.1007 | $0.07765 | $0.08112 | $20,255.19 | $4,181,084 |
| 2019-04-12 | $0.08103 | $0.09552 | $0.05963 | $0.08231 | $22,307.52 | $4,242,605 |
| 2019-04-13 | $0.08224 | $0.1024 | $0.07103 | $0.09954 | $3,889.21 | $5,130,801 |
| 2019-04-14 | $0.09954 | $0.1038 | $0.07262 | $0.08307 | $4,509.66 | $4,281,865 |
| 2019-04-15 | $0.08307 | $0.09441 | $0.04916 | $0.07047 | $10,722.58 | $3,632,526 |
| 2019-04-16 | $0.07048 | $0.08961 | $0.06641 | $0.08681 | $3,553.12 | $4,474,275 |
| 2019-04-17 | $0.08680 | $0.1026 | $0.07334 | $0.08046 | $15,158.56 | $4,147,376 |
| 2019-04-18 | $0.08044 | $0.1038 | $0.07455 | $0.09484 | $4,789.47 | $4,888,405 |
| 2019-04-19 | $0.09485 | $0.1187 | $0.08554 | $0.09016 | $13,668.07 | $4,647,299 |
| 2019-04-20 | $0.09013 | $0.1029 | $0.08833 | $0.09261 | $4,417.43 | $4,773,532 |
| 2019-04-21 | $0.09174 | $0.09728 | $0.08626 | $0.08693 | $3,653.62 | $4,480,455 |
| 2019-04-22 | $0.08691 | $0.09657 | $0.04560 | $0.09040 | $5,852.64 | $4,659,620 |
| 2019-04-23 | $0.09040 | $0.09675 | $0.07686 | $0.07838 | $5,926.13 | $4,040,049 |
| 2019-04-24 | $0.07838 | $0.09135 | $0.06719 | $0.07713 | $8,159.59 | $3,975,342 |
| 2019-04-25 | $0.07712 | $0.08500 | $0.07151 | $0.07801 | $4,429.11 | $4,020,929 |
| 2019-04-26 | $0.07802 | $0.08631 | $0.06503 | $0.06951 | $3,049.86 | $3,582,566 |
| 2019-04-27 | $0.06734 | $0.08660 | $0.06501 | $0.07437 | $3,131.00 | $3,833,057 |
| 2019-04-28 | $0.07438 | $0.08611 | $0.06573 | $0.07239 | $3,432.57 | $3,731,036 |
| 2019-04-29 | $0.07238 | $0.1114 | $0.06472 | $0.09217 | $6,818.02 | $4,750,709 |
| 2019-04-30 | $0.09221 | $0.1064 | $0.07753 | $0.07926 | $4,151.42 | $4,085,333 |