DeviantCoin DEV
Xếp hạng #?
09:58:36 03/02/2021
DeviantCoin (DEV)
Không theo dõi
Lịch sử giá DeviantCoin (DEV) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.5604 | $0.6176 | $0.5135 | $0.5895 | $29,325.80 | $6,249,547 |
| 2018-09-02 | $0.5952 | $0.5952 | $0.5442 | $0.5553 | $12,845.40 | $5,903,048 |
| 2018-09-03 | $0.5552 | $0.5653 | $0.4924 | $0.5195 | $38,429.50 | $5,537,427 |
| 2018-09-04 | $0.5195 | $0.5925 | $0.5182 | $0.5693 | $32,236.40 | $6,084,082 |
| 2018-09-05 | $0.5697 | $0.6238 | $0.5179 | $0.5179 | $44,914.50 | $5,549,661 |
| 2018-09-06 | $0.5174 | $0.5410 | $0.4783 | $0.5026 | $32,805.50 | $5,400,500 |
| 2018-09-07 | $0.5028 | $0.5397 | $0.4908 | $0.4984 | $28,000.60 | $5,369,559 |
| 2018-09-08 | $0.4990 | $0.5197 | $0.4726 | $0.4753 | $15,771.00 | $5,133,946 |
| 2018-09-09 | $0.4751 | $0.5188 | $0.4735 | $0.4817 | $15,278.90 | $5,216,905 |
| 2018-09-10 | $0.4814 | $0.5535 | $0.4814 | $0.5449 | $30,247.00 | $5,917,469 |
| 2018-09-11 | $0.5430 | $0.6281 | $0.5233 | $0.5398 | $24,877.30 | $5,877,557 |
| 2018-09-12 | $0.5399 | $0.5855 | $0.5352 | $0.5619 | $33,417.60 | $6,134,322 |
| 2018-09-13 | $0.5624 | $0.5875 | $0.4883 | $0.5182 | $46,963.40 | $5,672,011 |
| 2018-09-14 | $0.4948 | $0.5284 | $0.4840 | $0.5106 | $23,125.40 | $5,603,085 |
| 2018-09-15 | $0.5099 | $0.6105 | $0.5042 | $0.5948 | $17,499.50 | $6,543,899 |
| 2018-09-16 | $0.5964 | $0.6149 | $0.5515 | $0.6020 | $27,307.30 | $6,640,785 |
| 2018-09-17 | $0.6035 | $0.6194 | $0.5782 | $0.5819 | $28,160.30 | $6,435,601 |
| 2018-09-18 | $0.5881 | $0.5894 | $0.5134 | $0.5410 | $36,756.60 | $5,998,438 |
| 2018-09-19 | $0.5415 | $0.5547 | $0.5019 | $0.5212 | $23,292.70 | $5,794,403 |
| 2018-09-20 | $0.5177 | $0.5408 | $0.5002 | $0.5280 | $27,878.20 | $5,884,233 |
| 2018-09-21 | $0.5279 | $0.5440 | $0.5091 | $0.5167 | $22,035.40 | $5,773,527 |
| 2018-09-22 | $0.5171 | $0.5647 | $0.5142 | $0.5338 | $21,711.40 | $5,980,035 |
| 2018-09-23 | $0.5341 | $0.5375 | $0.5012 | $0.5305 | $13,574.10 | $5,958,575 |
| 2018-09-24 | $0.5268 | $0.5468 | $0.5161 | $0.5220 | $17,314.40 | $5,877,854 |
| 2018-09-25 | $0.5216 | $0.5219 | $0.4953 | $0.5007 | $15,638.00 | $5,652,199 |
| 2018-09-26 | $0.4999 | $0.5286 | $0.4980 | $0.5052 | $27,933.60 | $5,717,214 |
| 2018-09-27 | $0.5058 | $0.5141 | $0.4877 | $0.5023 | $22,653.60 | $5,698,440 |
| 2018-09-28 | $0.5024 | $0.5353 | $0.4967 | $0.5081 | $29,365.70 | $5,779,301 |
| 2018-09-29 | $0.5078 | $0.5136 | $0.4885 | $0.4920 | $16,791.30 | $5,610,025 |
| 2018-09-30 | $0.4918 | $0.5339 | $0.4890 | $0.5058 | $33,868.30 | $5,768,255 |