DeviantCoin DEV
Xếp hạng #?
09:58:36 03/02/2021
DeviantCoin (DEV)
Không theo dõi
Lịch sử giá DeviantCoin (DEV) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.6770 | $0.7018 | $0.5853 | $0.6329 | $46,880.90 | $6,229,058 |
| 2018-08-02 | $0.6136 | $0.6567 | $0.5741 | $0.5886 | $18,787.00 | $5,809,724 |
| 2018-08-03 | $0.5885 | $0.5885 | $0.2983 | $0.3994 | $70,968.00 | $3,953,378 |
| 2018-08-04 | $0.3963 | $0.4702 | $0.3951 | $0.4581 | $31,507.40 | $4,547,491 |
| 2018-08-05 | $0.4599 | $0.5154 | $0.4420 | $0.4726 | $16,616.80 | $4,704,839 |
| 2018-08-06 | $0.4731 | $0.5438 | $0.4731 | $0.5182 | $24,085.20 | $5,173,409 |
| 2018-08-07 | $0.5180 | $0.7265 | $0.5089 | $0.6633 | $65,761.40 | $6,641,517 |
| 2018-08-08 | $0.6640 | $0.6745 | $0.5909 | $0.5984 | $30,749.60 | $5,859,105 |
| 2018-08-09 | $0.5997 | $0.6514 | $0.5725 | $0.6235 | $27,764.80 | $6,122,827 |
| 2018-08-10 | $0.6229 | $0.6667 | $0.5566 | $0.5888 | $29,747.50 | $5,798,437 |
| 2018-08-11 | $0.5774 | $0.6537 | $0.5697 | $0.6185 | $16,412.60 | $6,186,491 |
| 2018-08-12 | $0.6167 | $0.6535 | $0.6088 | $0.6276 | $9,271.36 | $6,294,880 |
| 2018-08-13 | $0.6273 | $0.6705 | $0.5719 | $0.5811 | $31,106.20 | $5,844,890 |
| 2018-08-14 | $0.5806 | $0.6223 | $0.4934 | $0.5655 | $41,666.70 | $5,704,931 |
| 2018-08-15 | $0.5652 | $0.6453 | $0.5620 | $0.6063 | $32,131.50 | $6,133,667 |
| 2018-08-16 | $0.6055 | $0.6220 | $0.5777 | $0.5905 | $24,960.30 | $5,990,905 |
| 2018-08-17 | $0.5906 | $0.7657 | $0.5892 | $0.6891 | $51,987.20 | $7,010,681 |
| 2018-08-18 | $0.6907 | $0.8668 | $0.6696 | $0.7939 | $35,483.10 | $8,098,806 |
| 2018-08-19 | $0.7941 | $0.8303 | $0.7314 | $0.7968 | $25,295.80 | $8,151,257 |
| 2018-08-20 | $0.8031 | $0.8068 | $0.5923 | $0.6189 | $43,168.20 | $6,343,555 |
| 2018-08-21 | $0.6180 | $0.7109 | $0.6179 | $0.6523 | $46,527.70 | $6,710,116 |
| 2018-08-22 | $0.6524 | $0.6942 | $0.6221 | $0.6308 | $27,684.30 | $6,506,646 |
| 2018-08-23 | $0.6309 | $0.6926 | $0.6248 | $0.6687 | $28,028.80 | $6,917,351 |
| 2018-08-24 | $0.6730 | $0.6946 | $0.6330 | $0.6622 | $36,251.60 | $6,869,394 |
| 2018-08-25 | $0.6611 | $0.6688 | $0.5874 | $0.5903 | $23,897.60 | $6,139,712 |
| 2018-08-26 | $0.5915 | $0.6557 | $0.5687 | $0.6065 | $41,623.30 | $6,325,975 |
| 2018-08-27 | $0.6062 | $0.6367 | $0.5930 | $0.6151 | $37,894.30 | $6,433,563 |
| 2018-08-28 | $0.6139 | $0.6508 | $0.5838 | $0.6472 | $35,253.00 | $6,787,384 |
| 2018-08-29 | $0.6474 | $0.6677 | $0.5759 | $0.5879 | $32,892.70 | $6,182,665 |
| 2018-08-30 | $0.5899 | $0.5960 | $0.4980 | $0.4980 | $32,880.90 | $5,250,856 |
| 2018-08-31 | $0.4851 | $0.5662 | $0.4816 | $0.5614 | $26,633.60 | $5,935,615 |