DeviantCoin DEV
Xếp hạng #?
09:58:36 03/02/2021
DeviantCoin (DEV)
Không theo dõi
Lịch sử giá DeviantCoin (DEV) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.01081 | $0.01085 | $0.009487 | $0.009952 | $148.62 | $153,747 |
| 2019-08-02 | $0.009954 | $0.01189 | $0.009607 | $0.01188 | $597.03 | $183,518 |
| 2019-08-03 | $0.01188 | $0.01220 | $0.01001 | $0.01067 | $91.41 | $164,888 |
| 2019-08-04 | $0.01068 | $0.01205 | $0.009981 | $0.01166 | $662.42 | $180,077 |
| 2019-08-05 | $0.01165 | $0.01261 | $0.01058 | $0.01065 | $687.79 | $164,458 |
| 2019-08-06 | $0.01063 | $0.01290 | $0.01002 | $0.01010 | $237.19 | $155,994 |
| 2019-08-07 | $0.01009 | $0.01035 | $0.006304 | $0.007699 | $1,376.73 | $118,949 |
| 2019-08-08 | $0.007699 | $0.009799 | $0.007243 | $0.008042 | $219.44 | $124,238 |
| 2019-08-09 | $0.008038 | $0.008306 | $0.004587 | $0.007801 | $1,216.83 | $120,512 |
| 2019-08-10 | $0.007801 | $0.007843 | $0.005460 | $0.005991 | $384.75 | $92,548.27 |
| 2019-08-11 | $0.005990 | $0.01115 | $0.005961 | $0.01115 | $1,335.82 | $172,196 |
| 2019-08-12 | $0.01115 | $0.01143 | $0.007600 | $0.008581 | $775.83 | $132,566 |
| 2019-08-13 | $0.008583 | $0.009739 | $0.008134 | $0.008500 | $91.19 | $131,314 |
| 2019-08-14 | $0.008498 | $0.009811 | $0.008029 | $0.008057 | $177.30 | $124,477 |
| 2019-08-15 | $0.008057 | $0.01010 | $0.007687 | $0.008045 | $337.23 | $124,290 |
| 2019-08-16 | $0.008046 | $0.01013 | $0.006694 | $0.006729 | $704.18 | $103,952 |
| 2019-08-17 | $0.006730 | $0.008433 | $0.004754 | $0.005133 | $683.45 | $79,295.21 |
| 2019-08-18 | $0.005132 | $0.007634 | $0.005071 | $0.006641 | $155.52 | $102,604 |
| 2019-08-19 | $0.006645 | $0.006949 | $0.005658 | $0.005787 | $1,220.37 | $89,403.61 |
| 2019-08-20 | $0.005787 | $0.009379 | $0.005771 | $0.006745 | $773.18 | $104,207 |
| 2019-08-21 | $0.006744 | $0.009296 | $0.006481 | $0.009223 | $922.20 | $142,493 |
| 2019-08-22 | $0.009224 | $0.009241 | $0.006316 | $0.006938 | $164.69 | $107,178 |
| 2019-08-23 | $0.006938 | $0.008214 | $0.006856 | $0.007572 | $233.45 | $116,976 |
| 2019-08-24 | $0.007571 | $0.009106 | $0.005959 | $0.008895 | $1,237.99 | $137,419 |
| 2019-08-25 | $0.008895 | $0.009168 | $0.007091 | $0.008427 | $155.30 | $130,190 |
| 2019-08-26 | $0.008439 | $0.008767 | $0.006719 | $0.007283 | $192.55 | $112,516 |
| 2019-08-27 | $0.007285 | $0.008756 | $0.006942 | $0.007527 | $81.18 | $116,289 |
| 2019-08-28 | $0.007529 | $0.008624 | $0.007084 | $0.007211 | $264.32 | $111,408 |
| 2019-08-29 | $0.007212 | $0.008964 | $0.006974 | $0.008186 | $593.72 | $126,467 |
| 2019-08-30 | $0.008182 | $0.009042 | $0.007411 | $0.008980 | $364.73 | $138,738 |
| 2019-08-31 | $0.008984 | $0.009191 | $0.008159 | $0.009122 | $221.24 | $140,931 |