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 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.09922 | $0.1079 | $0.08059 | $0.09482 | $3,762.95 | $4,887,474 |
| 2019-06-02 | $0.09482 | $0.09535 | $0.08029 | $0.08208 | $3,611.19 | $4,230,650 |
| 2019-06-03 | $0.08208 | $0.08372 | $0.07780 | $0.07820 | $3,382.03 | $4,030,836 |
| 2019-06-04 | $0.07819 | $0.09544 | $0.07197 | $0.08345 | $3,601.18 | $4,301,371 |
| 2019-06-05 | $0.08345 | $0.09667 | $0.07343 | $0.08765 | $3,697.95 | $4,517,643 |
| 2019-06-06 | $0.08765 | $0.08916 | $0.07347 | $0.07924 | $9,697.53 | $4,084,325 |
| 2019-06-07 | $0.07921 | $0.09653 | $0.07490 | $0.08055 | $3,657.64 | $4,152,107 |
| 2019-06-08 | $0.08053 | $0.09341 | $0.07533 | $0.08899 | $4,571.52 | $4,586,856 |
| 2019-06-09 | $0.08896 | $0.09071 | $0.06446 | $0.06917 | $3,343.03 | $3,565,529 |
| 2019-06-10 | $0.06918 | $0.08307 | $0.05075 | $0.06980 | $4,774.29 | $3,597,521 |
| 2019-06-11 | $0.06985 | $0.08264 | $0.05476 | $0.08021 | $3,552.97 | $4,134,297 |
| 2019-06-12 | $0.08018 | $0.08936 | $0.07368 | $0.08820 | $3,556.85 | $4,546,094 |
| 2019-06-13 | $0.08818 | $0.09064 | $0.07652 | $0.08670 | $3,648.67 | $4,468,942 |
| 2019-06-14 | $0.08671 | $0.08722 | $0.07613 | $0.07961 | $3,891.70 | $4,103,252 |
| 2019-06-15 | $0.07961 | $0.09190 | $0.05519 | $0.08154 | $3,623.61 | $4,202,722 |
| 2019-06-16 | $0.08154 | $0.09144 | $0.07641 | $0.07783 | $3,232.50 | $4,011,905 |
| 2019-06-17 | $0.07783 | $0.09020 | $0.07736 | $0.08902 | $3,494.00 | $4,588,280 |
| 2019-06-18 | $0.08898 | $0.1025 | $0.06810 | $0.07789 | $8,421.23 | $4,014,806 |
| 2019-06-19 | $0.07789 | $0.1238 | $0.07787 | $0.09493 | $6,580.52 | $4,893,203 |
| 2019-06-20 | $0.09495 | $0.09601 | $0.08159 | $0.08268 | $3,891.02 | $4,261,873 |
| 2019-06-21 | $0.08264 | $0.1154 | $0.07502 | $0.1153 | $4,911.78 | $5,940,712 |
| 2019-06-22 | $0.1153 | $0.1663 | $0.1039 | $0.1589 | $7,395.98 | $8,189,729 |
| 2019-06-23 | $0.1588 | $0.1658 | $0.1103 | $0.1395 | $9,495.00 | $7,191,524 |
| 2019-06-24 | $0.1395 | $0.1428 | $0.1132 | $0.1305 | $7,373.49 | $6,724,146 |
| 2019-06-25 | $0.1305 | $0.1405 | $0.09300 | $0.1293 | $5,830.14 | $6,666,451 |
| 2019-06-26 | $0.1293 | $0.1781 | $0.1155 | $0.1775 | $7,330.85 | $9,147,717 |
| 2019-06-27 | $0.1775 | $0.1790 | $0.1342 | $0.1472 | $6,468.52 | $7,588,373 |
| 2019-06-28 | $0.1474 | $0.1639 | $0.1042 | $0.1433 | $18,433.10 | $7,385,165 |
| 2019-06-29 | $0.1435 | $0.2817 | $0.1324 | $0.2047 | $20,005.40 | $10,550,486 |
| 2019-06-30 | $0.2043 | $0.2648 | $0.1422 | $0.2254 | $12,073.45 | $11,616,318 |