DeviantCoin DEV
Xếp hạng #?
09:58:36 03/02/2021
DeviantCoin (DEV)
Không theo dõi
Lịch sử giá DeviantCoin (DEV) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.07934 | $0.08047 | $0.07505 | $0.07836 | $1,471.60 | $1,210,589 |
| 2019-03-02 | $0.07823 | $0.08023 | $0.07180 | $0.07534 | $1,305.94 | $1,164,000 |
| 2019-03-03 | $0.07308 | $0.07556 | $0.07243 | $0.07479 | $429.30 | $1,155,407 |
| 2019-03-04 | $0.07489 | $0.07534 | $0.06791 | $0.07228 | $2,311.36 | $1,116,688 |
| 2019-03-05 | $0.07068 | $0.07406 | $0.06455 | $0.07184 | $2,278.25 | $1,109,871 |
| 2019-03-06 | $0.07173 | $0.07481 | $0.06955 | $0.07174 | $1,542.01 | $1,108,290 |
| 2019-03-07 | $0.07175 | $0.07441 | $0.07042 | $0.07089 | $680.89 | $1,095,254 |
| 2019-03-08 | $0.07098 | $0.07098 | $0.06330 | $0.06667 | $4,192.76 | $1,029,965 |
| 2019-03-09 | $0.06662 | $0.07030 | $0.06656 | $0.06870 | $529.01 | $1,061,388 |
| 2019-03-10 | $0.06907 | $0.07055 | $0.05218 | $0.05220 | $7,098.57 | $806,374 |
| 2019-03-11 | $0.05223 | $0.06897 | $0.05214 | $0.06847 | $1,606.76 | $1,057,825 |
| 2019-03-12 | $0.06855 | $0.06948 | $0.06454 | $0.06650 | $1,270.82 | $1,027,319 |
| 2019-03-13 | $0.06665 | $0.06969 | $0.06462 | $0.06827 | $1,580.17 | $1,054,700 |
| 2019-03-14 | $0.06854 | $0.06930 | $0.06301 | $0.06655 | $2,496.15 | $1,028,146 |
| 2019-03-15 | $0.06652 | $0.07091 | $0.06549 | $0.06805 | $1,350.19 | $1,051,304 |
| 2019-03-16 | $0.06804 | $0.07946 | $0.06612 | $0.07673 | $1,963.85 | $1,185,458 |
| 2019-03-17 | $0.07674 | $0.07696 | $0.07226 | $0.07562 | $937.94 | $1,168,232 |
| 2019-03-18 | $0.07568 | $0.07609 | $0.05834 | $0.07346 | $23,357.47 | $1,134,822 |
| 2019-03-19 | $0.07350 | $0.7880 | $0.05390 | $0.09821 | $37,217.47 | $1,517,189 |
| 2019-03-20 | $0.09821 | $0.09858 | $0.06658 | $0.07977 | $3,406.06 | $1,232,316 |
| 2019-03-21 | $0.07989 | $0.08426 | $0.07542 | $0.08196 | $2,642.21 | $1,266,189 |
| 2019-03-22 | $0.08060 | $0.08347 | $0.06974 | $0.06983 | $1,320.45 | $1,078,759 |
| 2019-03-23 | $0.06971 | $0.07763 | $0.06841 | $0.06860 | $2,401.15 | $1,059,803 |
| 2019-03-24 | $0.06853 | $0.07069 | $0.06795 | $0.07056 | $572.49 | $1,090,143 |
| 2019-03-25 | $0.07068 | $0.07106 | $0.06265 | $0.06611 | $4,017.01 | $1,021,256 |
| 2019-03-26 | $0.06586 | $0.07358 | $0.06586 | $0.07358 | $15,204.31 | $1,136,751 |
| 2019-03-27 | $0.07362 | $0.07624 | $0.07343 | $0.07547 | $11,508.84 | $1,165,902 |
| 2019-03-28 | $0.07542 | $0.07542 | $0.06038 | $0.07220 | $14,748.46 | $1,115,348 |
| 2019-03-29 | $0.07220 | $0.07712 | $0.06431 | $0.07298 | $14,955.88 | $1,127,509 |
| 2019-03-30 | $0.07284 | $0.08201 | $0.06216 | $0.06417 | $2,986.86 | $991,436 |
| 2019-03-31 | $0.06417 | $0.07063 | $0.06052 | $0.06309 | $2,823.99 | $974,673 |