DeviantCoin DEV
Xếp hạng #?
09:58:36 03/02/2021
DeviantCoin (DEV)
Không theo dõi
Lịch sử giá DeviantCoin (DEV) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.07065 | $0.08248 | $0.06831 | $0.08248 | $2,024.24 | $1,147,203 |
| 2019-01-02 | $0.08268 | $0.08440 | $0.07662 | $0.07718 | $3,005.44 | $1,075,396 |
| 2019-01-03 | $0.07534 | $0.08532 | $0.07200 | $0.07592 | $6,797.40 | $1,059,601 |
| 2019-01-04 | $0.07598 | $0.07806 | $0.07249 | $0.07340 | $2,245.34 | $1,026,053 |
| 2019-01-05 | $0.07320 | $0.07610 | $0.07227 | $0.07281 | $2,412.94 | $1,039,091 |
| 2019-01-06 | $0.07279 | $0.07903 | $0.07037 | $0.07743 | $1,750.88 | $1,106,853 |
| 2019-01-07 | $0.07744 | $0.08344 | $0.07652 | $0.08301 | $3,002.34 | $1,188,605 |
| 2019-01-08 | $0.08314 | $0.08359 | $0.07624 | $0.07829 | $4,392.64 | $1,122,801 |
| 2019-01-09 | $0.07851 | $0.08233 | $0.07611 | $0.07734 | $2,652.84 | $1,110,963 |
| 2019-01-10 | $0.07740 | $0.08176 | $0.05939 | $0.06293 | $5,345.36 | $905,513 |
| 2019-01-11 | $0.06292 | $0.06722 | $0.05872 | $0.06417 | $2,563.82 | $924,796 |
| 2019-01-12 | $0.06411 | $0.06653 | $0.06160 | $0.06414 | $1,531.69 | $925,819 |
| 2019-01-13 | $0.06408 | $0.07040 | $0.06203 | $0.06578 | $2,230.55 | $951,052 |
| 2019-01-14 | $0.06581 | $0.06933 | $0.06421 | $0.06881 | $2,006.08 | $996,471 |
| 2019-01-15 | $0.06876 | $0.06909 | $0.05910 | $0.05922 | $1,342.45 | $859,015 |
| 2019-01-16 | $0.05912 | $0.06532 | $0.05884 | $0.05929 | $1,225.17 | $861,356 |
| 2019-01-17 | $0.05929 | $0.06303 | $0.05707 | $0.05800 | $1,922.24 | $843,956 |
| 2019-01-18 | $0.05797 | $0.06219 | $0.05768 | $0.06213 | $413.04 | $905,505 |
| 2019-01-19 | $0.06214 | $0.06217 | $0.05247 | $0.05438 | $2,161.84 | $793,829 |
| 2019-01-20 | $0.05433 | $0.05555 | $0.03675 | $0.03675 | $4,230.88 | $537,363 |
| 2019-01-21 | $0.03679 | $0.04701 | $0.03306 | $0.04210 | $2,752.23 | $616,575 |
| 2019-01-22 | $0.04213 | $0.04419 | $0.03638 | $0.03783 | $1,470.17 | $554,967 |
| 2019-01-23 | $0.03784 | $0.05463 | $0.03196 | $0.05460 | $5,200.22 | $802,110 |
| 2019-01-24 | $0.05459 | $0.05469 | $0.04223 | $0.04537 | $2,130.94 | $667,650 |
| 2019-01-25 | $0.04547 | $0.04799 | $0.04290 | $0.04320 | $3,935.95 | $636,662 |
| 2019-01-26 | $0.04319 | $0.05025 | $0.04309 | $0.05005 | $3,805.33 | $738,742 |
| 2019-01-27 | $0.05007 | $0.05009 | $0.04265 | $0.04575 | $4,588.33 | $676,369 |
| 2019-01-28 | $0.04579 | $0.04579 | $0.03888 | $0.04106 | $4,075.51 | $608,030 |
| 2019-01-29 | $0.04109 | $0.04500 | $0.03648 | $0.04440 | $2,204.66 | $658,523 |
| 2019-01-30 | $0.04444 | $0.04444 | $0.03897 | $0.04035 | $1,065.40 | $599,400 |
| 2019-01-31 | $0.04034 | $0.04153 | $0.03485 | $0.04040 | $2,241.62 | $601,109 |