DeviantCoin DEV
Xếp hạng #?
09:58:36 03/02/2021
DeviantCoin (DEV)
Không theo dõi
Lịch sử giá DeviantCoin (DEV) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.1266 | $0.1404 | $0.1157 | $0.1236 | $3,216.28 | $1,629,254 |
| 2018-12-02 | $0.1235 | $0.1360 | $0.1234 | $0.1262 | $648.98 | $1,666,648 |
| 2018-12-03 | $0.1269 | $0.1269 | $0.1036 | $0.1122 | $6,734.66 | $1,484,591 |
| 2018-12-04 | $0.1121 | $0.1260 | $0.1103 | $0.1161 | $2,982.46 | $1,539,208 |
| 2018-12-05 | $0.1162 | $0.1258 | $0.1119 | $0.1120 | $7,690.50 | $1,487,753 |
| 2018-12-06 | $0.1120 | $0.1143 | $0.1017 | $0.1042 | $3,975.23 | $1,386,367 |
| 2018-12-07 | $0.1040 | $0.1040 | $0.08815 | $0.09009 | $3,520.97 | $1,200,430 |
| 2018-12-08 | $0.08961 | $0.1004 | $0.08956 | $0.09689 | $3,227.99 | $1,293,319 |
| 2018-12-09 | $0.09586 | $0.1044 | $0.09319 | $0.09749 | $3,345.62 | $1,303,511 |
| 2018-12-10 | $0.09731 | $0.1037 | $0.09389 | $0.09740 | $2,798.54 | $1,304,749 |
| 2018-12-11 | $0.09730 | $0.1031 | $0.08819 | $0.08828 | $2,829.05 | $1,184,638 |
| 2018-12-12 | $0.08817 | $0.09181 | $0.08454 | $0.08481 | $1,623.84 | $1,139,991 |
| 2018-12-13 | $0.08486 | $0.08578 | $0.07378 | $0.07580 | $4,561.96 | $1,020,683 |
| 2018-12-14 | $0.07575 | $0.07718 | $0.06311 | $0.06984 | $9,191.16 | $942,120 |
| 2018-12-15 | $0.06884 | $0.08695 | $0.06709 | $0.07824 | $9,130.81 | $1,057,249 |
| 2018-12-16 | $0.08059 | $0.08141 | $0.07151 | $0.07628 | $2,306.46 | $1,032,460 |
| 2018-12-17 | $0.07634 | $0.08637 | $0.07630 | $0.08626 | $3,455.43 | $1,169,622 |
| 2018-12-18 | $0.08627 | $0.08840 | $0.07877 | $0.08840 | $3,573.54 | $1,200,651 |
| 2018-12-19 | $0.08868 | $0.09869 | $0.08479 | $0.09062 | $1,552.54 | $1,232,942 |
| 2018-12-20 | $0.09039 | $0.1048 | $0.08887 | $0.1033 | $1,882.71 | $1,408,376 |
| 2018-12-21 | $0.1030 | $0.1038 | $0.09062 | $0.09376 | $1,238.28 | $1,279,058 |
| 2018-12-22 | $0.09386 | $0.09917 | $0.08931 | $0.09904 | $1,465.54 | $1,351,123 |
| 2018-12-23 | $0.09925 | $0.09973 | $0.08294 | $0.09522 | $3,242.81 | $1,298,955 |
| 2018-12-24 | $0.09526 | $0.1015 | $0.06992 | $0.07083 | $5,559.96 | $966,266 |
| 2018-12-25 | $0.07098 | $0.08644 | $0.06586 | $0.07745 | $2,889.31 | $1,064,551 |
| 2018-12-26 | $0.07751 | $0.09474 | $0.07273 | $0.09192 | $3,176.18 | $1,265,701 |
| 2018-12-27 | $0.08814 | $0.09404 | $0.07250 | $0.08325 | $3,506.08 | $1,148,203 |
| 2018-12-28 | $0.08333 | $0.08963 | $0.07905 | $0.08942 | $1,382.28 | $1,235,420 |
| 2018-12-29 | $0.08956 | $0.08956 | $0.06692 | $0.06711 | $2,603.28 | $928,811 |
| 2018-12-30 | $0.06718 | $0.08199 | $0.06714 | $0.07768 | $1,267.11 | $1,076,892 |
| 2018-12-31 | $0.07778 | $0.08065 | $0.06739 | $0.07051 | $2,029.25 | $979,071 |