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 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.07931 | $0.1050 | $0.07684 | $0.08175 | $3,509.77 | $4,213,926 |
| 2019-05-02 | $0.08175 | $0.08216 | $0.07553 | $0.07580 | $2,488.49 | $3,906,786 |
| 2019-05-03 | $0.07578 | $0.07996 | $0.07531 | $0.07904 | $2,121.65 | $4,073,995 |
| 2019-05-04 | $0.07900 | $0.08043 | $0.07367 | $0.07531 | $4,091.83 | $3,881,508 |
| 2019-05-05 | $0.07533 | $0.07867 | $0.07354 | $0.07529 | $3,007.08 | $3,880,870 |
| 2019-05-06 | $0.07535 | $0.08345 | $0.07273 | $0.08198 | $3,319.58 | $4,225,491 |
| 2019-05-07 | $0.08197 | $0.08440 | $0.07560 | $0.07615 | $3,232.38 | $3,925,222 |
| 2019-05-08 | $0.07604 | $0.07640 | $0.07083 | $0.07282 | $3,351.62 | $3,753,614 |
| 2019-05-09 | $0.07281 | $0.07567 | $0.04960 | $0.06617 | $3,606.72 | $3,410,529 |
| 2019-05-10 | $0.06613 | $0.07110 | $0.06352 | $0.06741 | $2,812.63 | $3,474,351 |
| 2019-05-11 | $0.06740 | $0.08058 | $0.05905 | $0.07000 | $2,532.93 | $3,608,226 |
| 2019-05-12 | $0.06995 | $0.08159 | $0.05905 | $0.07856 | $3,938.93 | $4,049,182 |
| 2019-05-13 | $0.07856 | $0.1353 | $0.06753 | $0.1278 | $6,748.84 | $6,585,408 |
| 2019-05-14 | $0.1278 | $0.1382 | $0.1032 | $0.1082 | $10,453.23 | $5,574,806 |
| 2019-05-15 | $0.1082 | $0.1266 | $0.08720 | $0.09227 | $3,797.87 | $4,755,861 |
| 2019-05-16 | $0.09224 | $0.1711 | $0.01761 | $0.1509 | $6,466.91 | $7,779,880 |
| 2019-05-17 | $0.1509 | $0.1527 | $0.09363 | $0.1147 | $859.36 | $5,914,429 |
| 2019-05-18 | $0.1147 | $0.1159 | $0.09341 | $0.09900 | $3,394.45 | $5,102,835 |
| 2019-05-19 | $0.09885 | $0.1163 | $0.09628 | $0.1153 | $4,457.42 | $5,945,075 |
| 2019-05-20 | $0.1153 | $0.1158 | $0.09717 | $0.1103 | $4,876.66 | $5,687,539 |
| 2019-05-21 | $0.1104 | $0.1105 | $0.09947 | $0.1032 | $4,394.59 | $5,320,565 |
| 2019-05-22 | $0.1032 | $0.1052 | $0.09792 | $0.09792 | $4,001.17 | $5,047,116 |
| 2019-05-23 | $0.09792 | $0.09805 | $0.07074 | $0.09101 | $3,960.32 | $4,691,066 |
| 2019-05-24 | $0.09096 | $0.09825 | $0.08969 | $0.09293 | $3,797.10 | $4,790,036 |
| 2019-05-25 | $0.09293 | $0.09829 | $0.09176 | $0.09652 | $3,299.12 | $4,974,901 |
| 2019-05-26 | $0.09656 | $0.1011 | $0.09121 | $0.1005 | $2,278.13 | $5,180,113 |
| 2019-05-27 | $0.1004 | $0.1042 | $0.09705 | $0.1031 | $4,366.46 | $5,315,423 |
| 2019-05-28 | $0.1030 | $0.1042 | $0.09787 | $0.1012 | $4,467.62 | $5,217,694 |
| 2019-05-29 | $0.1012 | $0.1035 | $0.09760 | $0.1004 | $4,068.69 | $5,173,576 |
| 2019-05-30 | $0.1004 | $0.1087 | $0.09199 | $0.09608 | $4,095.60 | $4,952,154 |
| 2019-05-31 | $0.09608 | $0.1036 | $0.07623 | $0.09921 | $4,360.99 | $5,113,896 |