DeviantCoin DEV
Xếp hạng #?
09:58:36 03/02/2021
DeviantCoin (DEV)
Không theo dõi
Lịch sử giá DeviantCoin (DEV) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.02097 | $0.02412 | $0.01508 | $0.01637 | $917.92 | $252,827 |
| 2019-07-02 | $0.01637 | $0.01994 | $0.01370 | $0.01990 | $1,452.17 | $307,390 |
| 2019-07-03 | $0.01990 | $0.02067 | $0.01603 | $0.01793 | $1,352.06 | $277,064 |
| 2019-07-04 | $0.01793 | $0.01993 | $0.01463 | $0.01467 | $227.39 | $226,701 |
| 2019-07-05 | $0.01467 | $0.01728 | $0.007653 | $0.01020 | $1,355.89 | $157,593 |
| 2019-07-06 | $0.01020 | $0.01504 | $0.01020 | $0.01467 | $434.96 | $226,678 |
| 2019-07-07 | $0.01467 | $0.01743 | $0.01178 | $0.01602 | $1,810.49 | $247,546 |
| 2019-07-08 | $0.01602 | $0.01691 | $0.01156 | $0.01400 | $3,179.18 | $216,242 |
| 2019-07-09 | $0.01400 | $0.01400 | $0.01027 | $0.01043 | $761.91 | $161,065 |
| 2019-07-10 | $0.01043 | $0.01288 | $0.005184 | $0.005463 | $1,696.79 | $84,402.07 |
| 2019-07-11 | $0.005464 | $0.01525 | $0.005330 | $0.01134 | $3,658.68 | $175,256 |
| 2019-07-12 | $0.01135 | $0.01285 | $0.009890 | $0.01238 | $610.66 | $191,218 |
| 2019-07-13 | $0.01238 | $0.01321 | $0.01037 | $0.01211 | $1,696.03 | $187,136 |
| 2019-07-14 | $0.01212 | $0.01218 | $0.01071 | $0.01075 | $366.77 | $166,033 |
| 2019-07-15 | $0.01075 | $0.01097 | $0.007384 | $0.007952 | $2,321.33 | $122,843 |
| 2019-07-16 | $0.007944 | $0.01043 | $0.007347 | $0.01007 | $413.09 | $155,518 |
| 2019-07-17 | $0.01005 | $0.01027 | $0.007843 | $0.008928 | $390.73 | $137,931 |
| 2019-07-18 | $0.008934 | $0.009089 | $0.007106 | $0.009020 | $906.31 | $139,345 |
| 2019-07-19 | $0.009020 | $0.009508 | $0.007274 | $0.009482 | $267.82 | $146,490 |
| 2019-07-20 | $0.009484 | $0.009520 | $0.007733 | $0.008628 | $189.67 | $133,290 |
| 2019-07-21 | $0.008628 | $0.01020 | $0.008493 | $0.008880 | $92.20 | $137,193 |
| 2019-07-22 | $0.008883 | $0.01062 | $0.008663 | $0.009178 | $294.64 | $141,789 |
| 2019-07-23 | $0.009176 | $0.01091 | $0.009000 | $0.009171 | $220.62 | $141,689 |
| 2019-07-24 | $0.009171 | $0.01664 | $0.008959 | $0.01254 | $680.99 | $193,770 |
| 2019-07-25 | $0.01254 | $0.01781 | $0.009484 | $0.01566 | $664.90 | $241,927 |
| 2019-07-26 | $0.01566 | $0.01567 | $0.01089 | $0.01392 | $404.11 | $215,052 |
| 2019-07-27 | $0.01392 | $0.01431 | $0.009031 | $0.01371 | $256.36 | $211,769 |
| 2019-07-28 | $0.01369 | $0.01403 | $0.009117 | $0.01207 | $89.36 | $186,524 |
| 2019-07-29 | $0.01208 | $0.01225 | $0.008437 | $0.009994 | $473.59 | $154,399 |
| 2019-07-30 | $0.009995 | $0.01064 | $0.008912 | $0.009705 | $516.53 | $149,926 |
| 2019-07-31 | $0.009701 | $0.01086 | $0.009366 | $0.01080 | $491.55 | $166,870 |