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 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.08078 | $0.08078 | $0.07566 | $0.07660 | $114.02 | $4,584,409 |
| 2019-12-02 | $0.07658 | $0.07923 | $0.07474 | $0.07899 | $95.96 | $4,727,854 |
| 2019-12-03 | $0.07899 | $0.07966 | $0.07737 | $0.07840 | $95.24 | $4,692,375 |
| 2019-12-04 | $0.07840 | $0.07983 | $0.07684 | $0.07772 | $94.42 | $4,651,950 |
| 2019-12-05 | $0.07773 | $0.08090 | $0.07706 | $0.07908 | $96.07 | $4,733,066 |
| 2019-12-06 | $0.07917 | $0.07932 | $0.07821 | $0.07905 | $96.03 | $4,731,340 |
| 2019-12-07 | $0.07907 | $0.07938 | $0.07864 | $0.07884 | $95.77 | $4,718,467 |
| 2019-12-08 | $0.07884 | $0.08075 | $0.07860 | $0.08021 | $97.44 | $4,800,630 |
| 2019-12-09 | $0.08018 | $0.08055 | $0.07823 | $0.07858 | $95.46 | $4,703,053 |
| 2019-12-10 | $0.07855 | $0.07873 | $0.07680 | $0.07753 | $94.18 | $4,640,307 |
| 2019-12-11 | $0.07749 | $0.07796 | $0.07577 | $0.07611 | $92.46 | $4,555,223 |
| 2019-12-12 | $0.07612 | $0.07723 | $0.07495 | $0.07718 | $93.76 | $4,619,404 |
| 2019-12-13 | $0.07715 | $0.07729 | $0.07619 | $0.07681 | $93.31 | $4,597,185 |
| 2019-12-14 | $0.07681 | $0.07712 | $0.06981 | $0.07001 | $111.26 | $4,190,377 |
| 2019-12-15 | $0.07001 | $0.07622 | $0.06912 | $0.07584 | $92.13 | $4,539,179 |
| 2019-12-16 | $0.07584 | $0.07590 | $0.07020 | $0.07079 | $85.99 | $4,236,727 |
| 2019-12-17 | $0.07079 | $0.07100 | $0.06430 | $0.06497 | $78.92 | $3,888,423 |
| 2019-12-18 | $0.06497 | $0.07076 | $0.06340 | $0.07060 | $85.76 | $4,225,362 |
| 2019-12-19 | $0.07060 | $0.07113 | $0.06677 | $0.06853 | $83.26 | $4,101,927 |
| 2019-12-20 | $0.06853 | $0.06877 | $0.06727 | $0.06839 | $83.08 | $4,093,477 |
| 2019-12-21 | $0.06839 | $0.06843 | $0.06763 | $0.06787 | $82.45 | $4,062,130 |
| 2019-12-22 | $0.06789 | $0.07007 | $0.02666 | $0.02676 | $6.36 | $1,601,727 |
| 2019-12-23 | $0.02675 | $0.06048 | $0.02675 | $0.05789 | $132.09 | $3,464,778 |
| 2019-12-24 | $0.05788 | $0.05923 | $0.05730 | $0.05808 | $132.52 | $3,476,264 |
| 2019-12-25 | $0.05808 | $0.05808 | $0.05618 | $0.05695 | $129.93 | $3,408,342 |
| 2019-12-26 | $0.05696 | $0.05890 | $0.05643 | $0.05686 | $129.74 | $3,403,231 |
| 2019-12-27 | $0.05686 | $0.05764 | $0.02580 | $0.04197 | $366.81 | $2,512,264 |
| 2019-12-28 | $0.02926 | $0.05763 | $0.02919 | $0.03057 | $1,377.15 | $1,829,775 |
| 2019-12-29 | $0.03320 | $0.06137 | $0.02995 | $0.06020 | $2,512.41 | $3,603,343 |
| 2019-12-30 | $0.06023 | $0.06032 | $0.03657 | $0.03711 | $677.24 | $2,221,025 |
| 2019-12-31 | $0.03710 | $0.05878 | $0.03144 | $0.03462 | $518.97 | $2,072,091 |