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 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.08238 | $0.08889 | $0.07978 | $0.07984 | $3,449.49 | $4,115,330 |
| 2019-09-02 | $0.07988 | $0.09241 | $0.07170 | $0.09032 | $3,912.94 | $4,655,436 |
| 2019-09-03 | $0.09030 | $0.09039 | $0.08149 | $0.08876 | $3,494.05 | $4,574,857 |
| 2019-09-04 | $0.08875 | $0.08907 | $0.08153 | $0.08356 | $3,066.74 | $4,307,228 |
| 2019-09-05 | $0.08356 | $0.08484 | $0.07011 | $0.07774 | $2,858.06 | $4,006,851 |
| 2019-09-06 | $0.07774 | $0.08628 | $0.06172 | $0.07537 | $3,130.57 | $3,884,779 |
| 2019-09-07 | $0.07536 | $0.08879 | $0.07390 | $0.08682 | $3,754.62 | $4,474,934 |
| 2019-09-08 | $0.08682 | $0.09001 | $0.07887 | $0.08623 | $2,890.54 | $4,444,688 |
| 2019-09-09 | $0.08623 | $0.09117 | $0.06596 | $0.08181 | $2,720.30 | $4,217,031 |
| 2019-09-10 | $0.08178 | $0.09052 | $0.08034 | $0.08086 | $3,340.39 | $4,168,070 |
| 2019-09-11 | $0.08086 | $0.08624 | $0.07950 | $0.08402 | $2,522.85 | $4,330,577 |
| 2019-09-12 | $0.08397 | $0.09019 | $0.06118 | $0.08647 | $4,425.99 | $4,457,205 |
| 2019-09-13 | $0.08644 | $0.08976 | $0.07978 | $0.08114 | $2,600.60 | $4,182,031 |
| 2019-09-14 | $0.08120 | $0.09929 | $0.06879 | $0.09740 | $5,491.33 | $5,020,463 |
| 2019-09-15 | $0.09739 | $0.09918 | $0.06827 | $0.08577 | $4,297.46 | $4,420,696 |
| 2019-09-16 | $0.08579 | $0.09296 | $0.06876 | $0.09296 | $4,349.22 | $4,791,562 |
| 2019-09-17 | $0.09298 | $0.09973 | $0.08579 | $0.09579 | $3,821.39 | $4,937,340 |
| 2019-09-18 | $0.09554 | $0.1475 | $0.07705 | $0.1012 | $3,742.45 | $5,218,684 |
| 2019-09-19 | $0.1013 | $0.1402 | $0.08677 | $0.1115 | $4,274.36 | $5,748,941 |
| 2019-09-20 | $0.1112 | $0.1234 | $0.07792 | $0.1015 | $4,422.54 | $5,231,163 |
| 2019-09-21 | $0.1015 | $0.1689 | $0.09465 | $0.1379 | $6,802.40 | $7,105,760 |
| 2019-09-22 | $0.1378 | $0.1609 | $0.1295 | $0.1384 | $6,247.04 | $7,135,198 |
| 2019-09-23 | $0.1384 | $0.1624 | $0.06261 | $0.1534 | $4,427.95 | $7,908,583 |
| 2019-09-24 | $0.1534 | $0.1538 | $0.06048 | $0.08021 | $2,648.37 | $4,134,360 |
| 2019-09-25 | $0.08043 | $0.08392 | $0.05016 | $0.07385 | $2,352.13 | $3,806,549 |
| 2019-09-26 | $0.07383 | $0.08023 | $0.06387 | $0.06682 | $3,212.36 | $3,444,210 |
| 2019-09-27 | $0.06681 | $0.07940 | $0.06451 | $0.07597 | $3,074.68 | $3,915,587 |
| 2019-09-28 | $0.07599 | $0.07922 | $0.06719 | $0.07721 | $2,841.95 | $3,979,620 |
| 2019-09-29 | $0.07720 | $0.07815 | $0.06709 | $0.07014 | $2,592.15 | $3,615,384 |
| 2019-09-30 | $0.07014 | $0.08680 | $0.06650 | $0.07484 | $3,009.05 | $3,857,721 |