DeviantCoin DEV
Xếp hạng #?
09:58:36 03/02/2021
DeviantCoin (DEV)
Không theo dõi
Lịch sử giá DeviantCoin (DEV) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.2550 | $0.2772 | $0.2550 | $0.2753 | $7,947.23 | $3,397,777 |
| 2018-11-02 | $0.2753 | $0.3386 | $0.2569 | $0.3035 | $27,183.30 | $3,755,270 |
| 2018-11-03 | $0.2927 | $0.3261 | $0.2792 | $0.2911 | $18,504.10 | $3,609,672 |
| 2018-11-04 | $0.3046 | $0.3260 | $0.2885 | $0.2914 | $10,246.80 | $3,622,189 |
| 2018-11-05 | $0.2914 | $0.2914 | $0.2697 | $0.2824 | $20,944.80 | $3,518,023 |
| 2018-11-06 | $0.2836 | $0.2954 | $0.2678 | $0.2699 | $11,256.80 | $3,363,066 |
| 2018-11-07 | $0.2699 | $0.2905 | $0.2688 | $0.2784 | $11,544.70 | $3,483,510 |
| 2018-11-08 | $0.2782 | $0.2862 | $0.2699 | $0.2763 | $4,084.56 | $3,465,904 |
| 2018-11-09 | $0.2764 | $0.2928 | $0.2691 | $0.2827 | $12,328.10 | $3,553,218 |
| 2018-11-10 | $0.2826 | $0.2964 | $0.2722 | $0.2835 | $10,735.00 | $3,571,518 |
| 2018-11-11 | $0.2832 | $0.3015 | $0.2729 | $0.2749 | $5,855.39 | $3,471,501 |
| 2018-11-12 | $0.2765 | $0.2914 | $0.2650 | $0.2668 | $10,779.70 | $3,376,973 |
| 2018-11-13 | $0.2657 | $0.2826 | $0.2527 | $0.2773 | $13,902.80 | $3,517,803 |
| 2018-11-14 | $0.2718 | $0.2718 | $0.1761 | $0.2289 | $9,597.85 | $2,910,524 |
| 2018-11-15 | $0.2302 | $0.2302 | $0.1995 | $0.2165 | $5,848.20 | $2,758,488 |
| 2018-11-16 | $0.2164 | $0.2337 | $0.1924 | $0.2328 | $6,194.68 | $2,973,640 |
| 2018-11-17 | $0.2333 | $0.2472 | $0.2003 | $0.2026 | $5,854.36 | $2,593,228 |
| 2018-11-18 | $0.2032 | $0.2341 | $0.2026 | $0.2165 | $6,876.44 | $2,776,826 |
| 2018-11-19 | $0.2167 | $0.2530 | $0.1763 | $0.1763 | $11,943.70 | $2,266,328 |
| 2018-11-20 | $0.1753 | $0.1878 | $0.1556 | $0.1651 | $6,933.28 | $2,126,784 |
| 2018-11-21 | $0.1652 | $0.1850 | $0.1615 | $0.1761 | $5,314.31 | $2,274,052 |
| 2018-11-22 | $0.1754 | $0.1760 | $0.1515 | $0.1574 | $2,334.43 | $2,036,537 |
| 2018-11-23 | $0.1565 | $0.1625 | $0.1490 | $0.1512 | $3,899.30 | $1,960,902 |
| 2018-11-24 | $0.1511 | $0.1568 | $0.1227 | $0.1396 | $3,934.72 | $1,814,141 |
| 2018-11-25 | $0.1396 | $0.1416 | $0.1196 | $0.1317 | $2,747.07 | $1,715,295 |
| 2018-11-26 | $0.1319 | $0.1451 | $0.1196 | $0.1319 | $4,296.56 | $1,722,134 |
| 2018-11-27 | $0.1318 | $0.1377 | $0.1191 | $0.1228 | $5,947.16 | $1,606,864 |
| 2018-11-28 | $0.1229 | $0.1447 | $0.1188 | $0.1434 | $11,912.50 | $1,880,135 |
| 2018-11-29 | $0.1442 | $0.1467 | $0.1296 | $0.1375 | $5,996.08 | $1,806,378 |
| 2018-11-30 | $0.1378 | $0.1425 | $0.1203 | $0.1262 | $4,650.54 | $1,661,086 |