DeviantCoin DEV
Xếp hạng #?
09:58:36 03/02/2021
DeviantCoin (DEV)
Không theo dõi
Lịch sử giá DeviantCoin (DEV) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $2.55 | $2.68 | $2.29 | $2.63 | $121,361 | $6,395,223 |
| 2018-05-02 | $2.62 | $2.99 | $2.42 | $2.60 | $94,569.40 | $6,332,228 |
| 2018-05-03 | $2.60 | $3.37 | $2.60 | $3.15 | $182,503 | $7,667,415 |
| 2018-05-04 | $3.25 | $4.56 | $3.04 | $3.75 | $447,030 | $9,131,197 |
| 2018-05-05 | $3.83 | $4.06 | $3.22 | $3.42 | $155,356 | $8,334,254 |
| 2018-05-06 | $3.42 | $3.80 | $3.17 | $3.60 | $157,870 | $8,777,409 |
| 2018-05-07 | $3.61 | $3.68 | $3.25 | $3.46 | $161,922 | $8,426,080 |
| 2018-05-08 | $3.47 | $3.69 | $3.41 | $3.57 | $118,934 | $8,690,477 |
| 2018-05-09 | $3.56 | $3.83 | $3.39 | $3.83 | $207,297 | $9,317,308 |
| 2018-05-10 | $3.83 | $5.19 | $3.66 | $4.19 | $384,423 | $10,209,413 |
| 2018-05-11 | $4.31 | $4.91 | $3.54 | $4.25 | $289,720 | $10,350,744 |
| 2018-05-12 | $4.34 | $5.49 | $4.10 | $4.66 | $434,299 | $11,354,107 |
| 2018-05-13 | $4.65 | $5.36 | $4.53 | $4.95 | $232,131 | $12,058,591 |
| 2018-05-14 | $4.95 | $5.29 | $4.35 | $5.16 | $300,282 | $12,576,039 |
| 2018-05-15 | $5.16 | $5.53 | $4.95 | $5.22 | $330,114 | $12,701,639 |
| 2018-05-16 | $5.21 | $7.45 | $4.83 | $6.62 | $889,623 | $16,119,793 |
| 2018-05-17 | $6.56 | $7.42 | $5.90 | $6.08 | $873,538 | $14,813,827 |
| 2018-05-18 | $6.02 | $6.16 | $4.21 | $5.78 | $1,047,300 | $14,077,370 |
| 2018-05-19 | $5.78 | $6.01 | $4.49 | $5.32 | $1,024,670 | $12,960,972 |
| 2018-05-20 | $5.25 | $5.78 | $4.96 | $4.96 | $545,985 | $12,084,719 |
| 2018-05-21 | $4.97 | $5.19 | $3.26 | $4.30 | $1,402,570 | $10,467,407 |
| 2018-05-22 | $4.24 | $5.50 | $4.04 | $4.19 | $833,056 | $10,208,951 |
| 2018-05-23 | $4.18 | $5.04 | $4.01 | $4.85 | $1,268,830 | $11,802,643 |
| 2018-05-24 | $4.79 | $5.31 | $3.89 | $4.14 | $1,185,310 | $10,077,020 |
| 2018-05-25 | $4.15 | $4.49 | $3.95 | $4.43 | $237,165 | $10,778,290 |
| 2018-05-26 | $4.42 | $4.85 | $4.29 | $4.29 | $127,964 | $10,444,518 |
| 2018-05-27 | $4.32 | $4.50 | $4.05 | $4.31 | $100,791 | $10,487,301 |
| 2018-05-28 | $4.31 | $4.60 | $4.08 | $4.46 | $229,891 | $10,864,686 |
| 2018-05-29 | $4.46 | $5.25 | $4.46 | $5.24 | $255,236 | $12,761,785 |
| 2018-05-30 | $5.24 | $6.46 | $4.84 | $5.89 | $431,206 | $14,342,084 |
| 2018-05-31 | $5.89 | $6.33 | $5.74 | $5.85 | $244,029 | $14,240,713 |