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 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.1255 | $0.1405 | $0.07492 | $0.1166 | $4,963.55 | $6,011,863 |
| 2019-08-02 | $0.1166 | $0.1343 | $0.09877 | $0.1247 | $5,192.29 | $6,429,857 |
| 2019-08-03 | $0.1248 | $0.1384 | $0.09950 | $0.1281 | $5,653.38 | $6,604,789 |
| 2019-08-04 | $0.1346 | $0.1368 | $0.1170 | $0.1345 | $6,312.77 | $6,930,613 |
| 2019-08-05 | $0.1345 | $0.1429 | $0.08525 | $0.1277 | $4,928.10 | $6,582,789 |
| 2019-08-06 | $0.1277 | $0.1286 | $0.06783 | $0.1105 | $4,773.71 | $5,696,627 |
| 2019-08-07 | $0.1105 | $0.1361 | $0.1019 | $0.1204 | $5,033.18 | $6,204,812 |
| 2019-08-08 | $0.1204 | $0.1379 | $0.06819 | $0.1176 | $4,806.52 | $6,060,296 |
| 2019-08-09 | $0.1175 | $0.1358 | $0.1044 | $0.1096 | $4,189.13 | $5,649,217 |
| 2019-08-10 | $0.1096 | $0.1313 | $0.1049 | $0.1080 | $5,231.44 | $5,566,245 |
| 2019-08-11 | $0.1080 | $0.1286 | $0.1079 | $0.1218 | $5,130.70 | $6,278,002 |
| 2019-08-12 | $0.1218 | $0.1430 | $0.1097 | $0.1408 | $6,294.46 | $7,256,126 |
| 2019-08-13 | $0.1408 | $0.1408 | $0.06510 | $0.1143 | $5,178.86 | $5,892,430 |
| 2019-08-14 | $0.1312 | $0.1313 | $0.08761 | $0.08773 | $4,039.89 | $4,521,989 |
| 2019-08-15 | $0.08773 | $0.1002 | $0.06040 | $0.07366 | $4,693.49 | $3,796,558 |
| 2019-08-16 | $0.07365 | $0.09630 | $0.06563 | $0.08206 | $3,582.79 | $4,229,444 |
| 2019-08-17 | $0.08204 | $0.1080 | $0.07082 | $0.1062 | $5,543.56 | $5,472,237 |
| 2019-08-18 | $0.1063 | $0.1172 | $0.08500 | $0.1015 | $4,949.60 | $5,233,326 |
| 2019-08-19 | $0.1015 | $0.1173 | $0.09407 | $0.1067 | $4,306.08 | $5,497,409 |
| 2019-08-20 | $0.1067 | $0.1067 | $0.06212 | $0.06610 | $2,679.23 | $3,407,073 |
| 2019-08-21 | $0.06613 | $0.09956 | $0.05669 | $0.09586 | $6,104.96 | $4,940,759 |
| 2019-08-22 | $0.09586 | $0.1172 | $0.07671 | $0.1069 | $6,287.12 | $5,509,388 |
| 2019-08-23 | $0.1069 | $0.1075 | $0.08063 | $0.09691 | $3,889.99 | $4,995,193 |
| 2019-08-24 | $0.09695 | $0.09696 | $0.08683 | $0.09082 | $4,168.77 | $4,681,384 |
| 2019-08-25 | $0.09082 | $0.1068 | $0.07690 | $0.1067 | $4,701.02 | $5,502,045 |
| 2019-08-26 | $0.1068 | $0.1103 | $0.08685 | $0.09975 | $4,284.19 | $5,141,625 |
| 2019-08-27 | $0.09972 | $0.1008 | $0.07618 | $0.09931 | $1,462.42 | $5,118,807 |
| 2019-08-28 | $0.09930 | $0.09955 | $0.08631 | $0.09041 | $447.66 | $4,659,958 |
| 2019-08-29 | $0.09041 | $0.09228 | $0.05885 | $0.09105 | $252.83 | $4,693,138 |
| 2019-08-30 | $0.09105 | $0.09150 | $0.05702 | $0.08540 | $2,259.39 | $4,401,735 |
| 2019-08-31 | $0.08539 | $0.09011 | $0.07878 | $0.08243 | $3,944.35 | $4,248,938 |