DeviantCoin DEV
Xếp hạng #?
09:58:36 03/02/2021
DeviantCoin (DEV)
Không theo dõi
Lịch sử giá DeviantCoin (DEV) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.04643 | $0.04958 | $0.04436 | $0.04552 | $1,061.23 | $703,236 |
| 2019-06-02 | $0.04552 | $0.05181 | $0.04549 | $0.04943 | $743.10 | $763,600 |
| 2019-06-03 | $0.04943 | $0.04943 | $0.04092 | $0.04563 | $1,936.12 | $704,930 |
| 2019-06-04 | $0.04557 | $0.04557 | $0.03846 | $0.04181 | $426.90 | $645,891 |
| 2019-06-05 | $0.04181 | $0.04322 | $0.04016 | $0.04278 | $1,162.38 | $660,914 |
| 2019-06-06 | $0.04278 | $0.04383 | $0.04000 | $0.04097 | $842.32 | $632,963 |
| 2019-06-07 | $0.04097 | $0.04519 | $0.04078 | $0.04484 | $518.62 | $692,785 |
| 2019-06-08 | $0.04484 | $0.04638 | $0.03959 | $0.04208 | $2,012.64 | $650,165 |
| 2019-06-09 | $0.04209 | $0.04225 | $0.03863 | $0.04020 | $1,065.44 | $621,059 |
| 2019-06-10 | $0.04010 | $0.04487 | $0.03822 | $0.04182 | $1,786.59 | $646,067 |
| 2019-06-11 | $0.04186 | $0.04541 | $0.03961 | $0.04191 | $1,986.37 | $647,515 |
| 2019-06-12 | $0.04200 | $0.04450 | $0.04087 | $0.04310 | $941.72 | $665,904 |
| 2019-06-13 | $0.04313 | $0.04422 | $0.04084 | $0.04350 | $464.94 | $671,955 |
| 2019-06-14 | $0.04352 | $0.04503 | $0.04091 | $0.04241 | $1,191.49 | $655,124 |
| 2019-06-15 | $0.04242 | $0.04426 | $0.03497 | $0.03722 | $3,313.71 | $574,976 |
| 2019-06-16 | $0.03722 | $0.05144 | $0.03028 | $0.04737 | $2,958.06 | $731,775 |
| 2019-06-17 | $0.04737 | $0.04814 | $0.03079 | $0.03508 | $0 | $541,974 |
| 2019-06-18 | $0.03508 | $0.03508 | $0.03508 | $0.03508 | $0 | $541,974 |
| 2019-06-19 | $0.03508 | $0.03508 | $0.03508 | $0.03508 | $0 | $541,974 |
| 2019-06-20 | $0.03508 | $0.03508 | $0.03508 | $0.03508 | $0 | $541,974 |
| 2019-06-21 | $0.03508 | $0.03508 | $0.03508 | $0.03508 | $0 | $541,974 |
| 2019-06-22 | $0.03508 | $0.03508 | $0.03508 | $0.03508 | $0 | $541,974 |
| 2019-06-23 | $0.03508 | $0.03508 | $0.03508 | $0.03508 | $0 | $541,974 |
| 2019-06-24 | $0.03508 | $0.03508 | $0.03508 | $0.03508 | $0 | $541,974 |
| 2019-06-25 | $0.03508 | $0.03508 | $0.01596 | $0.02464 | $1,299.12 | $380,673 |
| 2019-06-26 | $0.02464 | $0.03162 | $0.01914 | $0.02976 | $1,893.32 | $459,698 |
| 2019-06-27 | $0.02976 | $0.02976 | $0.01783 | $0.01905 | $683.42 | $294,333 |
| 2019-06-28 | $0.01908 | $0.02636 | $0.01898 | $0.02118 | $587.76 | $327,207 |
| 2019-06-29 | $0.02120 | $0.02379 | $0.01989 | $0.02243 | $391.55 | $346,582 |
| 2019-06-30 | $0.02242 | $0.02264 | $0.01873 | $0.02097 | $259.99 | $323,933 |