DeviantCoin DEV
Xếp hạng #?
09:58:36 03/02/2021
DeviantCoin (DEV)
Không theo dõi
Lịch sử giá DeviantCoin (DEV) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.04044 | $0.04278 | $0.03518 | $0.04036 | $3,376.93 | $601,436 |
| 2019-02-02 | $0.04031 | $0.04342 | $0.03751 | $0.03975 | $1,859.55 | $593,280 |
| 2019-02-03 | $0.03976 | $0.04542 | $0.03876 | $0.04421 | $3,699.94 | $660,893 |
| 2019-02-04 | $0.04437 | $0.07211 | $0.04392 | $0.04401 | $10,759.38 | $658,872 |
| 2019-02-05 | $0.04387 | $0.06020 | $0.04387 | $0.06020 | $2,838.46 | $902,652 |
| 2019-02-06 | $0.06045 | $0.07062 | $0.05050 | $0.05611 | $3,050.07 | $842,658 |
| 2019-02-07 | $0.05612 | $0.07072 | $0.05603 | $0.06060 | $1,479.04 | $911,458 |
| 2019-02-08 | $0.06059 | $0.06877 | $0.05994 | $0.06037 | $1,937.33 | $909,353 |
| 2019-02-09 | $0.06041 | $0.07304 | $0.05530 | $0.05882 | $1,508.46 | $887,431 |
| 2019-02-10 | $0.05888 | $0.05910 | $0.05495 | $0.05559 | $639.60 | $840,038 |
| 2019-02-11 | $0.05555 | $0.06570 | $0.05464 | $0.06546 | $1,533.91 | $990,678 |
| 2019-02-12 | $0.06559 | $0.06559 | $0.05386 | $0.05725 | $1,421.71 | $867,765 |
| 2019-02-13 | $0.05723 | $0.06723 | $0.05703 | $0.05883 | $2,279.76 | $893,064 |
| 2019-02-14 | $0.05873 | $0.06501 | $0.05853 | $0.06484 | $720.97 | $985,897 |
| 2019-02-15 | $0.06493 | $0.08360 | $0.06419 | $0.08340 | $7,791.20 | $1,270,011 |
| 2019-02-16 | $0.08346 | $0.1331 | $0.08247 | $0.08695 | $3,750.95 | $1,326,013 |
| 2019-02-17 | $0.08695 | $0.09292 | $0.08248 | $0.08726 | $3,509.40 | $1,332,794 |
| 2019-02-18 | $0.08728 | $0.09666 | $0.06850 | $0.08776 | $5,600.40 | $1,342,468 |
| 2019-02-19 | $0.08786 | $0.1019 | $0.07527 | $0.09081 | $6,361.18 | $1,391,318 |
| 2019-02-20 | $0.09074 | $0.09738 | $0.06405 | $0.08840 | $10,028.73 | $1,356,337 |
| 2019-02-21 | $0.08836 | $0.09024 | $0.08182 | $0.08234 | $1,680.01 | $1,265,311 |
| 2019-02-22 | $0.08219 | $0.09493 | $0.08099 | $0.08490 | $2,984.57 | $1,306,682 |
| 2019-02-23 | $0.08477 | $0.08545 | $0.08059 | $0.08260 | $545.31 | $1,273,228 |
| 2019-02-24 | $0.08269 | $0.09028 | $0.07270 | $0.07660 | $2,053.80 | $1,182,531 |
| 2019-02-25 | $0.07676 | $0.08396 | $0.07201 | $0.07555 | $3,275.76 | $1,167,119 |
| 2019-02-26 | $0.07533 | $0.07672 | $0.07171 | $0.07214 | $1,163.21 | $1,114,464 |
| 2019-02-27 | $0.07220 | $0.1072 | $0.07182 | $0.08085 | $2,589.70 | $1,249,065 |
| 2019-02-28 | $0.08095 | $0.08121 | $0.07360 | $0.07944 | $2,061.16 | $1,227,311 |