DeviantCoin DEV
Xếp hạng #?
09:58:36 03/02/2021
DeviantCoin (DEV)
Không theo dõi
Lịch sử giá DeviantCoin (DEV) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.05641 | $0.05907 | $0.05327 | $0.05634 | $2,017.30 | $870,369 |
| 2019-05-02 | $0.05636 | $0.06022 | $0.05492 | $0.05837 | $1,894.77 | $901,738 |
| 2019-05-03 | $0.05836 | $0.07006 | $0.05452 | $0.06320 | $981.10 | $976,427 |
| 2019-05-04 | $0.06320 | $0.06409 | $0.05378 | $0.05974 | $300.55 | $922,920 |
| 2019-05-05 | $0.05973 | $0.06558 | $0.05535 | $0.05781 | $2,803.96 | $893,168 |
| 2019-05-06 | $0.05778 | $0.06013 | $0.05580 | $0.05646 | $1,351.99 | $872,324 |
| 2019-05-07 | $0.05645 | $0.05917 | $0.04552 | $0.05320 | $3,559.65 | $821,817 |
| 2019-05-08 | $0.05314 | $0.05640 | $0.04809 | $0.04855 | $564.19 | $750,016 |
| 2019-05-09 | $0.04854 | $0.05560 | $0.04562 | $0.05539 | $740.14 | $855,697 |
| 2019-05-10 | $0.05536 | $0.05550 | $0.04343 | $0.04412 | $795.10 | $681,562 |
| 2019-05-11 | $0.04413 | $0.05431 | $0.04411 | $0.04958 | $687.25 | $765,965 |
| 2019-05-12 | $0.04962 | $0.05609 | $0.04673 | $0.05100 | $535.81 | $787,831 |
| 2019-05-13 | $0.05100 | $0.05699 | $0.04479 | $0.04754 | $2,113.83 | $734,409 |
| 2019-05-14 | $0.04757 | $0.05076 | $0.04164 | $0.04333 | $641.38 | $669,371 |
| 2019-05-15 | $0.04330 | $0.04817 | $0.04294 | $0.04323 | $1,674.04 | $667,831 |
| 2019-05-16 | $0.04319 | $0.05912 | $0.03491 | $0.04941 | $2,305.44 | $763,273 |
| 2019-05-17 | $0.04936 | $0.04968 | $0.03523 | $0.04185 | $1,789.38 | $646,529 |
| 2019-05-18 | $0.04185 | $0.05327 | $0.03079 | $0.04540 | $1,028.99 | $701,416 |
| 2019-05-19 | $0.04542 | $0.05067 | $0.04366 | $0.04991 | $1,584.96 | $771,127 |
| 2019-05-20 | $0.04992 | $0.05308 | $0.04408 | $0.04564 | $1,343.04 | $705,129 |
| 2019-05-21 | $0.04562 | $0.06182 | $0.04497 | $0.06171 | $2,518.78 | $953,387 |
| 2019-05-22 | $0.06171 | $0.06831 | $0.04791 | $0.05553 | $2,587.42 | $857,934 |
| 2019-05-23 | $0.05553 | $0.05711 | $0.04188 | $0.05117 | $1,351.42 | $790,491 |
| 2019-05-24 | $0.05119 | $0.05386 | $0.03944 | $0.03958 | $2,178.96 | $611,397 |
| 2019-05-25 | $0.03958 | $0.05452 | $0.03955 | $0.04799 | $1,114.50 | $741,464 |
| 2019-05-26 | $0.04799 | $0.05456 | $0.04787 | $0.05243 | $902.18 | $809,983 |
| 2019-05-27 | $0.05245 | $0.05554 | $0.04318 | $0.04450 | $1,301.25 | $687,550 |
| 2019-05-28 | $0.04448 | $0.04916 | $0.04336 | $0.04548 | $2,656.35 | $702,651 |
| 2019-05-29 | $0.04547 | $0.04764 | $0.04352 | $0.04406 | $1,864.34 | $680,651 |
| 2019-05-30 | $0.04406 | $0.05297 | $0.04282 | $0.04620 | $1,129.62 | $713,752 |
| 2019-05-31 | $0.04620 | $0.05000 | $0.04285 | $0.04644 | $978.18 | $717,426 |