DeviantCoin DEV
Xếp hạng #?
09:58:36 03/02/2021
DeviantCoin (DEV)
Không theo dõi
Lịch sử giá DeviantCoin (DEV) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.5043 | $0.5161 | $0.4851 | $0.4873 | $25,350.40 | $5,584,444 |
| 2018-10-02 | $0.4860 | $0.4907 | $0.4426 | $0.4426 | $38,152.00 | $5,084,148 |
| 2018-10-03 | $0.4428 | $0.4578 | $0.4163 | $0.4334 | $29,060.90 | $4,990,766 |
| 2018-10-04 | $0.4339 | $0.4530 | $0.4146 | $0.4172 | $25,289.20 | $4,816,700 |
| 2018-10-05 | $0.4183 | $0.4249 | $0.3589 | $0.4089 | $31,930.10 | $4,732,381 |
| 2018-10-06 | $0.4098 | $0.4137 | $0.3620 | $0.3880 | $18,198.60 | $4,501,494 |
| 2018-10-07 | $0.3894 | $0.4001 | $0.3761 | $0.3773 | $12,291.90 | $4,388,456 |
| 2018-10-08 | $0.3791 | $0.4013 | $0.3768 | $0.3904 | $21,218.10 | $4,552,111 |
| 2018-10-09 | $0.3918 | $0.4038 | $0.3801 | $0.3932 | $29,327.60 | $4,596,036 |
| 2018-10-10 | $0.3917 | $0.4016 | $0.3812 | $0.3950 | $25,124.80 | $4,627,874 |
| 2018-10-11 | $0.3937 | $0.3943 | $0.3482 | $0.3539 | $9,219.15 | $4,156,413 |
| 2018-10-12 | $0.3535 | $0.3751 | $0.3511 | $0.3554 | $14,733.60 | $4,183,721 |
| 2018-10-13 | $0.3554 | $0.3625 | $0.3273 | $0.3287 | $20,783.70 | $3,878,775 |
| 2018-10-14 | $0.3288 | $0.3577 | $0.2944 | $0.3031 | $20,571.40 | $3,585,652 |
| 2018-10-15 | $0.2923 | $0.3324 | $0.2771 | $0.2893 | $18,970.80 | $3,431,124 |
| 2018-10-16 | $0.2893 | $0.3101 | $0.2667 | $0.2895 | $27,330.80 | $3,441,425 |
| 2018-10-17 | $0.2905 | $0.3376 | $0.2847 | $0.2990 | $30,539.60 | $3,562,343 |
| 2018-10-18 | $0.3053 | $0.3053 | $0.2801 | $0.2809 | $10,216.10 | $3,354,990 |
| 2018-10-19 | $0.2808 | $0.2882 | $0.2680 | $0.2730 | $20,132.00 | $3,268,004 |
| 2018-10-20 | $0.2730 | $0.2739 | $0.2304 | $0.2385 | $25,296.20 | $2,862,495 |
| 2018-10-21 | $0.2386 | $0.2562 | $0.2130 | $0.2270 | $23,893.30 | $2,730,727 |
| 2018-10-22 | $0.2269 | $0.2568 | $0.2195 | $0.2568 | $26,991.30 | $3,096,325 |
| 2018-10-23 | $0.2568 | $0.2644 | $0.2074 | $0.2347 | $39,224.70 | $2,836,688 |
| 2018-10-24 | $0.2336 | $0.2382 | $0.2081 | $0.2188 | $23,746.50 | $2,650,935 |
| 2018-10-25 | $0.2219 | $0.2240 | $0.2121 | $0.2196 | $11,796.40 | $2,667,023 |
| 2018-10-26 | $0.2193 | $0.2312 | $0.2135 | $0.2162 | $7,049.63 | $2,631,133 |
| 2018-10-27 | $0.2154 | $0.2989 | $0.2154 | $0.2453 | $14,286.90 | $2,993,145 |
| 2018-10-28 | $0.2466 | $0.2925 | $0.2456 | $0.2727 | $20,405.60 | $3,334,936 |
| 2018-10-29 | $0.2713 | $0.2858 | $0.2503 | $0.2522 | $13,932.60 | $3,091,887 |
| 2018-10-30 | $0.2523 | $0.2711 | $0.2442 | $0.2540 | $8,297.44 | $3,120,216 |
| 2018-10-31 | $0.2546 | $0.2630 | $0.2453 | $0.2552 | $9,601.89 | $3,142,223 |