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 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.09831 | $0.1018 | $0.09711 | $0.1012 | $18.84 | $6,058,203 |
| 2019-11-02 | $0.1012 | $0.1021 | $0.1005 | $0.1011 | $18.82 | $6,053,875 |
| 2019-11-03 | $0.1011 | $0.1067 | $0.09891 | $0.1063 | $27.97 | $6,363,235 |
| 2019-11-04 | $0.1063 | $0.1096 | $0.1022 | $0.1025 | $19.07 | $6,133,765 |
| 2019-11-05 | $0.1025 | $0.1030 | $0.09443 | $0.09713 | $296.53 | $5,813,354 |
| 2019-11-06 | $0.09709 | $0.1065 | $0.03877 | $0.1024 | $56.77 | $6,131,292 |
| 2019-11-07 | $0.1023 | $0.1026 | $0.06647 | $0.09004 | $408.32 | $5,388,814 |
| 2019-11-08 | $0.09005 | $0.09948 | $0.06109 | $0.09805 | $1,273.73 | $5,868,206 |
| 2019-11-09 | $0.09803 | $0.09884 | $0.09780 | $0.09839 | $1,278.18 | $5,888,677 |
| 2019-11-10 | $0.09840 | $0.1016 | $0.09825 | $0.1008 | $1,310.00 | $6,035,295 |
| 2019-11-11 | $0.1008 | $0.1013 | $0.09845 | $0.09865 | $1,281.55 | $5,904,241 |
| 2019-11-12 | $0.09865 | $0.09997 | $0.09794 | $0.09942 | $1,291.59 | $5,950,469 |
| 2019-11-13 | $0.09939 | $0.1005 | $0.09788 | $0.09808 | $1,446.11 | $5,870,011 |
| 2019-11-14 | $0.09809 | $0.09944 | $0.09702 | $0.09893 | $1,285.28 | $5,921,390 |
| 2019-11-15 | $0.09893 | $0.09906 | $0.06709 | $0.07956 | $299.78 | $4,762,073 |
| 2019-11-16 | $0.07957 | $0.09021 | $0.07934 | $0.08984 | $117.87 | $5,377,284 |
| 2019-11-17 | $0.08984 | $0.09220 | $0.08934 | $0.09073 | $119.02 | $5,430,139 |
| 2019-11-18 | $0.09071 | $0.09089 | $0.07706 | $0.07767 | $347.23 | $4,648,458 |
| 2019-11-19 | $0.07763 | $0.08138 | $0.06353 | $0.07633 | $188.49 | $4,568,695 |
| 2019-11-20 | $0.07633 | $0.07672 | $0.05376 | $0.07051 | $488.86 | $4,220,104 |
| 2019-11-21 | $0.07051 | $0.07500 | $0.04317 | $0.05862 | $110.46 | $3,508,686 |
| 2019-11-22 | $0.05862 | $0.06652 | $0.05170 | $0.06497 | $16.44 | $3,888,291 |
| 2019-11-23 | $0.06494 | $0.06659 | $0.06379 | $0.06632 | $16.78 | $3,969,597 |
| 2019-11-24 | $0.06632 | $0.06656 | $0.06172 | $0.06172 | $15.62 | $3,694,313 |
| 2019-11-25 | $0.06172 | $0.07490 | $0.05017 | $0.07307 | $1,039.88 | $4,373,421 |
| 2019-11-26 | $0.07308 | $0.07937 | $0.06200 | $0.07899 | $66.40 | $4,727,913 |
| 2019-11-27 | $0.07890 | $0.08205 | $0.07605 | $0.08110 | $98.52 | $4,854,048 |
| 2019-11-28 | $0.08109 | $0.08220 | $0.07999 | $0.08033 | $97.59 | $4,807,960 |
| 2019-11-29 | $0.08033 | $0.08312 | $0.08020 | $0.08221 | $99.87 | $4,920,511 |
| 2019-11-30 | $0.08222 | $0.08302 | $0.08011 | $0.08085 | $98.22 | $4,839,235 |