DeviantCoin DEV
Xếp hạng #?
09:58:36 03/02/2021
DeviantCoin (DEV)
Không theo dõi
Lịch sử giá DeviantCoin (DEV) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $2.64 | $2.77 | $2.09 | $2.16 | $42,739.60 | $5,249,410 |
| 2018-07-02 | $2.15 | $2.33 | $1.32 | $1.52 | $35,508.70 | $3,713,185 |
| 2018-07-03 | $1.52 | $2.51 | $1.52 | $1.85 | $21,992.90 | $4,510,323 |
| 2018-07-04 | $1.85 | $1.99 | $1.67 | $1.67 | $15,596.20 | $4,071,502 |
| 2018-07-05 | $1.68 | $2.42 | $1.61 | $1.78 | $112,508 | $4,338,920 |
| 2018-07-06 | $1.77 | $2.02 | $1.59 | $1.69 | $127,728 | $4,106,543 |
| 2018-07-07 | $1.68 | $1.79 | $1.56 | $1.57 | $91,061.80 | $3,834,913 |
| 2018-07-08 | $1.62 | $1.63 | $1.37 | $1.46 | $84,875.30 | $3,548,916 |
| 2018-07-09 | $1.46 | $1.48 | $1.05 | $1.05 | $168,784 | $2,561,430 |
| 2018-07-10 | $1.05 | $1.18 | $0.8326 | $1.12 | $100,033 | $7,248,683 |
| 2018-07-11 | $1.12 | $1.88 | $1.08 | $1.65 | $147,263 | $10,655,451 |
| 2018-07-12 | $1.60 | $1.66 | $1.16 | $1.41 | $154,614 | $9,064,771 |
| 2018-07-13 | $1.40 | $1.45 | $1.22 | $1.26 | $74,825.80 | $8,136,320 |
| 2018-07-14 | $1.26 | $1.45 | $1.22 | $1.23 | $41,182.00 | $7,939,992 |
| 2018-07-15 | $1.21 | $1.25 | $1.02 | $1.09 | $47,690.20 | $7,053,322 |
| 2018-07-16 | $1.10 | $1.23 | $0.9629 | $0.9970 | $68,641.00 | $6,427,965 |
| 2018-07-17 | $0.9945 | $1.23 | $0.9786 | $1.18 | $99,130.50 | $7,583,957 |
| 2018-07-18 | $1.18 | $1.21 | $0.9644 | $0.9689 | $53,286.10 | $6,247,356 |
| 2018-07-19 | $0.9685 | $1.10 | $0.8849 | $0.9745 | $60,244.10 | $6,283,050 |
| 2018-07-20 | $0.9752 | $1.03 | $0.8888 | $0.9753 | $52,607.40 | $6,288,349 |
| 2018-07-21 | $0.9813 | $0.9813 | $0.8404 | $0.8713 | $58,359.70 | $5,617,492 |
| 2018-07-22 | $0.8703 | $0.8806 | $0.7636 | $0.7997 | $53,621.90 | $5,156,323 |
| 2018-07-23 | $0.7988 | $0.8292 | $0.6693 | $0.6954 | $71,453.60 | $4,483,648 |
| 2018-07-24 | $0.6964 | $0.9267 | $0.6963 | $0.7883 | $74,295.70 | $7,578,707 |
| 2018-07-25 | $0.7738 | $0.8174 | $0.7205 | $0.7281 | $23,503.40 | $7,020,146 |
| 2018-07-26 | $0.7278 | $0.7937 | $0.7202 | $0.7707 | $23,988.90 | $7,452,684 |
| 2018-07-27 | $0.7702 | $0.8085 | $0.7311 | $0.7686 | $25,794.50 | $7,454,293 |
| 2018-07-28 | $0.7702 | $0.8186 | $0.7632 | $0.7712 | $24,730.50 | $7,502,114 |
| 2018-07-29 | $0.7743 | $0.8149 | $0.7456 | $0.7497 | $29,300.90 | $7,314,118 |
| 2018-07-30 | $0.7501 | $0.8119 | $0.7083 | $0.7121 | $58,936.90 | $6,967,575 |
| 2018-07-31 | $0.7387 | $0.7608 | $0.6670 | $0.6764 | $36,312.70 | $6,637,398 |