DeviantCoin DEV
Xếp hạng #?
09:58:36 03/02/2021
DeviantCoin (DEV)
Không theo dõi
Lịch sử giá DeviantCoin (DEV) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $5.85 | $6.10 | $5.32 | $5.82 | $205,424 | $14,177,256 |
| 2018-06-02 | $5.82 | $6.12 | $5.41 | $5.41 | $133,729 | $13,176,791 |
| 2018-06-03 | $5.41 | $5.53 | $4.68 | $5.24 | $141,902 | $12,756,550 |
| 2018-06-04 | $5.17 | $5.26 | $4.52 | $4.54 | $127,909 | $11,054,912 |
| 2018-06-05 | $4.54 | $4.80 | $3.85 | $4.11 | $123,493 | $10,014,025 |
| 2018-06-06 | $4.13 | $4.37 | $3.85 | $3.92 | $98,432.30 | $9,546,617 |
| 2018-06-07 | $3.93 | $4.20 | $3.54 | $3.75 | $164,380 | $9,141,668 |
| 2018-06-08 | $3.76 | $3.85 | $3.57 | $3.65 | $34,398.60 | $8,881,532 |
| 2018-06-09 | $3.65 | $3.78 | $3.41 | $3.59 | $32,665.00 | $8,748,018 |
| 2018-06-10 | $3.60 | $3.72 | $2.93 | $2.95 | $40,973.60 | $7,190,632 |
| 2018-06-11 | $2.96 | $2.99 | $2.76 | $2.95 | $27,271.20 | $7,195,307 |
| 2018-06-12 | $2.95 | $2.95 | $2.06 | $2.21 | $4,346.67 | $5,377,639 |
| 2018-06-13 | $2.21 | $2.94 | $2.10 | $2.23 | $1,980.84 | $5,441,706 |
| 2018-06-14 | $2.23 | $2.91 | $2.23 | $2.64 | $4,359.88 | $6,427,950 |
| 2018-06-15 | $2.64 | $2.88 | $2.43 | $2.45 | $1,778.30 | $5,953,870 |
| 2018-06-16 | $2.44 | $3.55 | $2.36 | $2.50 | $12,870.30 | $6,096,442 |
| 2018-06-17 | $2.51 | $3.39 | $2.47 | $2.76 | $803.57 | $6,720,643 |
| 2018-06-18 | $2.75 | $2.76 | $2.38 | $2.65 | $2,161.54 | $6,456,683 |
| 2018-06-19 | $2.65 | $3.46 | $2.56 | $3.26 | $1,829.62 | $7,946,472 |
| 2018-06-20 | $3.27 | $4.09 | $2.67 | $3.07 | $7,544.05 | $7,482,668 |
| 2018-06-21 | $3.07 | $4.09 | $2.68 | $2.76 | $11,315.40 | $6,725,927 |
| 2018-06-22 | $2.76 | $3.59 | $2.36 | $2.96 | $3,785.11 | $7,217,539 |
| 2018-06-23 | $2.96 | $3.04 | $2.37 | $2.43 | $640.09 | $5,920,875 |
| 2018-06-24 | $2.43 | $2.85 | $2.31 | $2.62 | $4,985.65 | $6,377,033 |
| 2018-06-25 | $2.61 | $3.69 | $2.60 | $3.68 | $5,854.38 | $8,963,008 |
| 2018-06-26 | $3.68 | $3.69 | $2.85 | $3.17 | $6,740.69 | $7,719,964 |
| 2018-06-27 | $3.17 | $3.18 | $2.80 | $2.94 | $3,329.72 | $7,164,918 |
| 2018-06-28 | $2.94 | $3.83 | $2.94 | $3.36 | $16,879.50 | $8,192,412 |
| 2018-06-29 | $3.37 | $3.62 | $0.9369 | $1.98 | $47,061.70 | $4,821,011 |
| 2018-06-30 | $1.98 | $2.65 | $1.83 | $2.64 | $111,223 | $6,425,247 |