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 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.03462 | $0.03605 | $0.03138 | $0.03440 | $679.15 | $2,059,012 |
| 2020-01-02 | $0.03441 | $0.03690 | $0.02681 | $0.03670 | $254.45 | $2,196,712 |
| 2020-01-03 | $0.03670 | $0.03875 | $0.03643 | $0.03865 | $267.92 | $2,312,985 |
| 2020-01-04 | $0.03864 | $0.03903 | $0.03222 | $0.03850 | $90.77 | $2,304,059 |
| 2020-01-05 | $0.03848 | $0.03971 | $0.03848 | $0.03882 | $91.53 | $2,323,452 |
| 2020-01-06 | $0.03883 | $0.04112 | $0.03877 | $0.04111 | $96.94 | $2,460,593 |
| 2020-01-07 | $0.04111 | $0.04131 | $0.04002 | $0.04090 | $96.43 | $2,447,735 |
| 2020-01-08 | $0.04090 | $0.04182 | $0.03935 | $0.04026 | $94.94 | $2,409,822 |
| 2020-01-09 | $0.04022 | $0.04026 | $0.03876 | $0.03876 | $26.76 | $2,319,821 |
| 2020-01-10 | $0.03877 | $0.04024 | $0.03781 | $0.04016 | $27.72 | $2,403,511 |
| 2020-01-11 | $0.04017 | $0.04087 | $0.03968 | $0.03992 | $27.56 | $2,389,102 |
| 2020-01-12 | $0.03987 | $0.04077 | $0.03981 | $0.04069 | $28.09 | $2,435,112 |
| 2020-01-13 | $0.04080 | $0.04096 | $0.03987 | $0.04028 | $27.81 | $2,410,610 |
| 2020-01-14 | $0.04024 | $0.04680 | $0.04020 | $0.04626 | $31.94 | $2,768,996 |
| 2020-01-15 | $0.04627 | $0.04897 | $0.02563 | $0.04878 | $235.35 | $2,919,693 |
| 2020-01-16 | $0.04880 | $0.04905 | $0.04591 | $0.04651 | $86.75 | $2,783,667 |
| 2020-01-17 | $0.04651 | $0.04896 | $0.04605 | $0.04841 | $90.30 | $2,897,531 |
| 2020-01-18 | $0.04832 | $0.05051 | $0.04728 | $0.04960 | $92.53 | $2,968,945 |
| 2020-01-19 | $0.04960 | $0.05014 | $0.04631 | $0.04722 | $88.08 | $2,826,342 |
| 2020-01-20 | $0.04724 | $0.04784 | $0.04593 | $0.04728 | $88.20 | $2,830,026 |
| 2020-01-21 | $0.04729 | $0.04809 | $0.04693 | $0.04801 | $25.51 | $2,873,748 |
| 2020-01-22 | $0.04800 | $0.05894 | $0.04720 | $0.05888 | $206.66 | $3,523,833 |
| 2020-01-23 | $0.05887 | $0.05889 | $0.04616 | $0.05194 | $535.29 | $3,108,707 |
| 2020-01-24 | $0.05193 | $0.05746 | $0.03284 | $0.03294 | $41.14 | $1,971,288 |
| 2020-01-25 | $0.03296 | $0.04731 | $0.03204 | $0.04676 | $95.37 | $2,798,881 |
| 2020-01-26 | $0.04676 | $0.04876 | $0.04646 | $0.04873 | $99.38 | $2,916,610 |
| 2020-01-27 | $0.04874 | $0.04969 | $0.03838 | $0.03875 | $480.19 | $2,319,225 |
| 2020-01-28 | $0.03877 | $0.05111 | $0.03874 | $0.05111 | $104.22 | $3,058,793 |
| 2020-01-29 | $0.05112 | $0.05183 | $0.03607 | $0.04348 | $562.42 | $2,602,102 |
| 2020-01-30 | $0.04345 | $0.05370 | $0.03569 | $0.05329 | $420.34 | $3,189,731 |
| 2020-01-31 | $0.05327 | $0.05345 | $0.05083 | $0.05195 | $409.74 | $3,109,312 |