DeviantCoin DEV
Xếp hạng #?
09:58:36 03/02/2021
DeviantCoin (DEV)
Không theo dõi
Lịch sử giá DeviantCoin (DEV) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.06306 | $0.07065 | $0.05920 | $0.06238 | $3,298.34 | $963,664 |
| 2019-04-02 | $0.06243 | $0.08256 | $0.06234 | $0.08202 | $20,153.75 | $1,267,114 |
| 2019-04-03 | $0.08206 | $0.08409 | $0.06261 | $0.07233 | $5,771.02 | $1,117,465 |
| 2019-04-04 | $0.07237 | $0.07948 | $0.07151 | $0.07690 | $23,012.01 | $1,188,062 |
| 2019-04-05 | $0.07690 | $0.07882 | $0.06891 | $0.06950 | $2,095.62 | $1,073,729 |
| 2019-04-06 | $0.06952 | $0.07412 | $0.06386 | $0.06402 | $1,543.10 | $989,116 |
| 2019-04-07 | $0.06396 | $0.07224 | $0.05974 | $0.06820 | $1,343.77 | $1,053,653 |
| 2019-04-08 | $0.06821 | $0.08650 | $0.05726 | $0.08587 | $27,765.97 | $1,326,561 |
| 2019-04-09 | $0.08587 | $0.08587 | $0.06523 | $0.08056 | $16,453.40 | $1,244,589 |
| 2019-04-10 | $0.08054 | $0.08160 | $0.05618 | $0.05790 | $2,761.55 | $894,534 |
| 2019-04-11 | $0.05793 | $0.08019 | $0.05475 | $0.07735 | $27,307.41 | $1,194,918 |
| 2019-04-12 | $0.07732 | $0.07769 | $0.05191 | $0.05701 | $2,645.66 | $880,680 |
| 2019-04-13 | $0.05700 | $0.07467 | $0.05534 | $0.07311 | $26,727.88 | $1,129,516 |
| 2019-04-14 | $0.07311 | $0.07312 | $0.05643 | $0.05845 | $390.54 | $902,957 |
| 2019-04-15 | $0.05845 | $0.05919 | $0.05239 | $0.05764 | $1,572.00 | $890,498 |
| 2019-04-16 | $0.05764 | $0.06201 | $0.05445 | $0.05830 | $1,220.30 | $900,738 |
| 2019-04-17 | $0.05826 | $0.05975 | $0.05460 | $0.05602 | $2,464.89 | $865,476 |
| 2019-04-18 | $0.05602 | $0.06003 | $0.05474 | $0.05880 | $2,297.75 | $908,384 |
| 2019-04-19 | $0.05880 | $0.05912 | $0.04972 | $0.05099 | $1,611.33 | $787,738 |
| 2019-04-20 | $0.05099 | $0.05350 | $0.04968 | $0.05060 | $1,499.81 | $781,758 |
| 2019-04-21 | $0.05058 | $0.05413 | $0.04765 | $0.05239 | $788.32 | $809,372 |
| 2019-04-22 | $0.05236 | $0.05580 | $0.04846 | $0.04923 | $828.22 | $760,483 |
| 2019-04-23 | $0.04924 | $0.05801 | $0.04338 | $0.05505 | $2,969.66 | $850,482 |
| 2019-04-24 | $0.05502 | $0.05521 | $0.03773 | $0.04434 | $1,169.21 | $684,931 |
| 2019-04-25 | $0.04434 | $0.04562 | $0.03516 | $0.03696 | $940.61 | $571,054 |
| 2019-04-26 | $0.03709 | $0.04361 | $0.03162 | $0.03791 | $1,753.57 | $585,621 |
| 2019-04-27 | $0.03793 | $0.04377 | $0.03303 | $0.04322 | $413.57 | $667,681 |
| 2019-04-28 | $0.04321 | $0.05704 | $0.03880 | $0.05700 | $2,816.34 | $880,630 |
| 2019-04-29 | $0.05703 | $0.05703 | $0.03920 | $0.04989 | $2,015.07 | $770,683 |
| 2019-04-30 | $0.04989 | $0.05666 | $0.04871 | $0.05642 | $1,999.99 | $871,611 |