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 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.07485 | $0.08611 | $0.05596 | $0.07746 | $3,517.84 | $3,992,795 |
| 2019-10-02 | $0.07746 | $0.08137 | $0.07693 | $0.08104 | $3,527.65 | $4,176,975 |
| 2019-10-03 | $0.08112 | $0.08114 | $0.07555 | $0.07873 | $3,239.82 | $4,057,856 |
| 2019-10-04 | $0.07868 | $0.08035 | $0.07563 | $0.07771 | $2,827.26 | $4,005,270 |
| 2019-10-05 | $0.07771 | $0.07972 | $0.07593 | $0.07730 | $2,599.83 | $3,984,538 |
| 2019-10-06 | $0.07728 | $0.07963 | $0.07466 | $0.07564 | $3,370.37 | $3,898,794 |
| 2019-10-07 | $0.07558 | $0.1327 | $0.05233 | $0.1276 | $8,162.43 | $6,576,773 |
| 2019-10-08 | $0.1276 | $0.1331 | $0.06512 | $0.1225 | $6,371.27 | $6,312,379 |
| 2019-10-09 | $0.1225 | $0.1424 | $0.09888 | $0.1418 | $5,515.52 | $7,309,292 |
| 2019-10-10 | $0.1418 | $0.1419 | $0.1173 | $0.1182 | $4,406.03 | $6,093,236 |
| 2019-10-11 | $0.1183 | $0.1376 | $0.05886 | $0.1061 | $5,176.51 | $5,471,299 |
| 2019-10-12 | $0.1061 | $0.1226 | $0.09064 | $0.1160 | $4,901.00 | $5,980,854 |
| 2019-10-13 | $0.1062 | $0.1134 | $0.09497 | $0.1014 | $4,082.00 | $5,226,592 |
| 2019-10-14 | $0.1014 | $0.1226 | $0.05613 | $0.1223 | $4,890.21 | $6,305,026 |
| 2019-10-15 | $0.1223 | $0.1229 | $0.1184 | $0.1197 | $4,645.57 | $6,169,465 |
| 2019-10-16 | $0.1197 | $0.1198 | $0.1149 | $0.1161 | $4,507.99 | $5,986,761 |
| 2019-10-17 | $0.1160 | $0.1160 | $0.03072 | $0.1068 | $96.58 | $5,506,647 |
| 2019-10-18 | $0.1068 | $0.1069 | $0.03002 | $0.09073 | $54.37 | $4,676,448 |
| 2019-10-19 | $0.09072 | $0.09627 | $0.09017 | $0.09509 | $43.50 | $4,901,082 |
| 2019-10-20 | $0.09517 | $0.09719 | $0.09419 | $0.09653 | $44.16 | $4,975,526 |
| 2019-10-21 | $0.09653 | $0.1277 | $0.09527 | $0.1275 | $745.42 | $7,629,518 |
| 2019-10-22 | $0.1275 | $0.1292 | $0.08767 | $0.09645 | $2,873.93 | $5,772,954 |
| 2019-10-23 | $0.09645 | $0.1051 | $0.08621 | $0.08923 | $2,466.31 | $5,340,318 |
| 2019-10-24 | $0.08931 | $0.09029 | $0.08845 | $0.08920 | $40.80 | $5,338,510 |
| 2019-10-25 | $0.08920 | $0.1161 | $0.03247 | $0.09810 | $837.71 | $5,871,379 |
| 2019-10-26 | $0.09805 | $0.1188 | $0.08305 | $0.1165 | $1,429.16 | $6,972,512 |
| 2019-10-27 | $0.1165 | $0.1219 | $0.07896 | $0.07919 | $542.57 | $4,739,603 |
| 2019-10-28 | $0.07913 | $0.1186 | $0.07891 | $0.1172 | $238.20 | $7,013,791 |
| 2019-10-29 | $0.1171 | $0.1216 | $0.1105 | $0.1110 | $29.20 | $6,642,453 |
| 2019-10-30 | $0.1109 | $0.1158 | $0.1084 | $0.1132 | $51.32 | $6,774,383 |
| 2019-10-31 | $0.1131 | $0.1140 | $0.09735 | $0.09835 | $85.59 | $5,886,238 |