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 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.2254 | $0.2394 | $0.1847 | $0.2314 | $16,318.13 | $11,924,837 |
| 2019-07-02 | $0.2313 | $0.2398 | $0.1839 | $0.2237 | $10,785.77 | $11,531,941 |
| 2019-07-03 | $0.2238 | $0.2745 | $0.2229 | $0.2639 | $14,237.05 | $13,604,378 |
| 2019-07-04 | $0.2640 | $0.2989 | $0.1712 | $0.2837 | $17,536.67 | $14,623,928 |
| 2019-07-05 | $0.2838 | $0.3991 | $0.2609 | $0.3232 | $18,609.78 | $16,656,660 |
| 2019-07-06 | $0.3230 | $0.3353 | $0.2227 | $0.2577 | $11,991.33 | $13,283,923 |
| 2019-07-07 | $0.2579 | $0.3493 | $0.2220 | $0.3418 | $19,072.23 | $17,618,191 |
| 2019-07-08 | $0.3418 | $0.3879 | $0.2755 | $0.3351 | $17,577.17 | $17,273,587 |
| 2019-07-09 | $0.3353 | $0.3576 | $0.2713 | $0.2981 | $12,810.53 | $15,364,014 |
| 2019-07-10 | $0.2983 | $0.3068 | $0.2277 | $0.2624 | $11,839.78 | $13,523,265 |
| 2019-07-11 | $0.2623 | $0.3046 | $0.1785 | $0.2387 | $11,835.86 | $12,301,092 |
| 2019-07-12 | $0.2401 | $0.3036 | $0.2058 | $0.2206 | $12,993.82 | $11,372,704 |
| 2019-07-13 | $0.2207 | $0.2564 | $0.1913 | $0.2407 | $11,217.68 | $12,407,652 |
| 2019-07-14 | $0.2406 | $0.2417 | $0.1710 | $0.1984 | $9,011.67 | $10,228,527 |
| 2019-07-15 | $0.1979 | $0.2009 | $0.1616 | $0.1943 | $7,604.53 | $10,013,211 |
| 2019-07-16 | $0.1940 | $0.1998 | $0.1576 | $0.1596 | $6,992.28 | $8,224,473 |
| 2019-07-17 | $0.1592 | $0.2379 | $0.1474 | $0.2099 | $11,531.30 | $10,821,450 |
| 2019-07-18 | $0.2099 | $0.2337 | $0.1934 | $0.2205 | $8,473.89 | $11,366,159 |
| 2019-07-19 | $0.2205 | $0.2325 | $0.2015 | $0.2148 | $9,227.38 | $11,069,853 |
| 2019-07-20 | $0.2149 | $0.2397 | $0.2090 | $0.2278 | $9,304.94 | $11,740,722 |
| 2019-07-21 | $0.2278 | $0.2279 | $0.1661 | $0.2094 | $9,268.15 | $10,790,945 |
| 2019-07-22 | $0.2093 | $0.2435 | $0.1565 | $0.1947 | $10,207.13 | $10,038,126 |
| 2019-07-23 | $0.1948 | $0.2075 | $0.1682 | $0.2017 | $9,424.59 | $10,396,815 |
| 2019-07-24 | $0.2017 | $0.2017 | $0.1298 | $0.1535 | $8,295.97 | $7,912,080 |
| 2019-07-25 | $0.1534 | $0.2164 | $0.1492 | $0.1902 | $10,928.38 | $9,803,070 |
| 2019-07-26 | $0.1901 | $0.2132 | $0.1302 | $0.1684 | $9,911.90 | $8,682,487 |
| 2019-07-27 | $0.1684 | $0.1872 | $0.08093 | $0.1240 | $5,364.75 | $6,393,459 |
| 2019-07-28 | $0.1240 | $0.1741 | $0.08232 | $0.1433 | $6,527.65 | $7,387,231 |
| 2019-07-29 | $0.1434 | $0.1475 | $0.08537 | $0.1433 | $6,592.24 | $7,386,276 |
| 2019-07-30 | $0.1433 | $0.1445 | $0.08950 | $0.1253 | $5,160.31 | $6,458,679 |
| 2019-07-31 | $0.1253 | $0.1452 | $0.07595 | $0.1254 | $6,399.89 | $6,464,848 |