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 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.05194 | $0.05302 | $0.05183 | $0.05300 | $418.01 | $3,172,000 |
| 2020-02-02 | $0.05297 | $0.05568 | $0.05195 | $0.05436 | $428.78 | $3,253,759 |
| 2020-02-03 | $0.05436 | $0.05579 | $0.05423 | $0.05472 | $431.62 | $3,275,287 |
| 2020-02-04 | $0.05475 | $0.05511 | $0.05345 | $0.05458 | $430.53 | $3,267,068 |
| 2020-02-05 | $0.05456 | $0.05963 | $0.05444 | $0.05890 | $464.53 | $3,525,132 |
| 2020-02-06 | $0.05890 | $0.06187 | $0.05822 | $0.06122 | $482.88 | $3,857,369 |
| 2020-02-07 | $0.06122 | $0.06409 | $0.04601 | $0.06357 | $313.21 | $4,005,508 |
| 2020-02-08 | $0.06350 | $0.06464 | $0.02012 | $0.04054 | $708.84 | $2,554,494 |
| 2020-02-09 | $0.04053 | $0.06012 | $0.04050 | $0.06008 | $353.93 | $3,785,132 |
| 2020-02-10 | $0.06008 | $0.06233 | $0.05732 | $0.06207 | $311.23 | $3,910,971 |
| 2020-02-11 | $0.06207 | $0.06567 | $0.06073 | $0.06550 | $328.40 | $4,126,769 |
| 2020-02-12 | $0.06550 | $0.07576 | $0.06550 | $0.07380 | $370.04 | $4,650,049 |
| 2020-02-13 | $0.07380 | $0.07608 | $0.07190 | $0.07439 | $372.97 | $4,686,858 |
| 2020-02-14 | $0.07443 | $0.07914 | $0.07297 | $0.07893 | $395.76 | $4,973,254 |
| 2020-02-15 | $0.07893 | $0.07973 | $0.07339 | $0.07346 | $368.30 | $4,628,169 |
| 2020-02-16 | $0.07352 | $0.07578 | $0.06730 | $0.07234 | $362.72 | $4,558,102 |
| 2020-02-17 | $0.07217 | $0.07411 | $0.06785 | $0.07397 | $370.89 | $4,660,744 |
| 2020-02-18 | $0.07401 | $0.07864 | $0.07262 | $0.07826 | $392.38 | $4,930,829 |
| 2020-02-19 | $0.07832 | $0.07874 | $0.07214 | $0.07230 | $362.50 | $4,555,243 |
| 2020-02-20 | $0.07211 | $0.07321 | $0.03360 | $0.04669 | $966.02 | $2,941,499 |
| 2020-02-21 | $0.04663 | $0.04741 | $0.04131 | $0.04712 | $59.39 | $2,969,025 |
| 2020-02-22 | $0.04718 | $0.04730 | $0.04600 | $0.04661 | $58.74 | $2,936,416 |
| 2020-02-23 | $0.04661 | $0.04948 | $0.02892 | $0.02930 | $315.73 | $1,845,782 |
| 2020-02-24 | $0.02930 | $0.04712 | $0.02846 | $0.04712 | $59.39 | $2,969,037 |
| 2020-02-25 | $0.04712 | $0.04715 | $0.04385 | $0.04408 | $55.56 | $2,777,521 |
| 2020-02-26 | $0.04403 | $0.04435 | $0.03931 | $0.04010 | $50.54 | $2,526,558 |
| 2020-02-27 | $0.04010 | $0.04213 | $0.03778 | $0.04029 | $50.77 | $2,538,257 |
| 2020-02-28 | $0.04033 | $0.04162 | $0.02483 | $0.02596 | $180.73 | $1,635,740 |
| 2020-02-29 | $0.02599 | $0.03500 | $0.01047 | $0.02702 | $272.69 | $1,702,299 |