DeviantCoin DEV
Xếp hạng #?
09:58:36 03/02/2021
DeviantCoin (DEV)
Không theo dõi
Lịch sử giá DeviantCoin (DEV) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.009125 | $0.009261 | $0.007754 | $0.007905 | $355.07 | $122,120 |
| 2019-09-02 | $0.007905 | $0.009099 | $0.007786 | $0.008488 | $288.25 | $131,130 |
| 2019-09-03 | $0.008490 | $0.009509 | $0.007939 | $0.008041 | $174.95 | $124,232 |
| 2019-09-04 | $0.008041 | $0.009847 | $0.007336 | $0.009741 | $301.93 | $150,491 |
| 2019-09-05 | $0.009743 | $0.009771 | $0.008096 | $0.009427 | $52.80 | $145,640 |
| 2019-09-06 | $0.009427 | $0.009917 | $0.006692 | $0.007158 | $103.90 | $110,583 |
| 2019-09-07 | $0.007150 | $0.008540 | $0.007143 | $0.008508 | $16.25 | $131,442 |
| 2019-09-08 | $0.008503 | $0.008984 | $0.008363 | $0.008915 | $79.16 | $137,733 |
| 2019-09-09 | $0.008915 | $0.008925 | $0.007589 | $0.007646 | $162.07 | $118,129 |
| 2019-09-10 | $0.007644 | $0.008311 | $0.006713 | $0.006794 | $293.35 | $104,962 |
| 2019-09-11 | $0.006795 | $0.007695 | $0.005839 | $0.005963 | $568.76 | $92,126.33 |
| 2019-09-12 | $0.005965 | $0.007210 | $0.005790 | $0.006261 | $215.19 | $96,722.93 |
| 2019-09-13 | $0.006261 | $0.007206 | $0.006031 | $0.006135 | $161.84 | $94,785.99 |
| 2019-09-14 | $0.006137 | $0.006996 | $0.006104 | $0.006439 | $37.58 | $99,477.25 |
| 2019-09-15 | $0.006439 | $0.006531 | $0.006169 | $0.006187 | $54.74 | $95,576.97 |
| 2019-09-16 | $0.006186 | $0.006273 | $0.006065 | $0.006162 | $85.48 | $95,195.24 |
| 2019-09-17 | $0.006162 | $0.006851 | $0.005911 | $0.006031 | $262.43 | $93,177.54 |
| 2019-09-18 | $0.006034 | $0.007153 | $0.005597 | $0.005912 | $969.14 | $91,329.72 |
| 2019-09-19 | $0.005916 | $0.006255 | $0.005518 | $0.005847 | $99.13 | $90,323.98 |
| 2019-09-20 | $0.005856 | $0.005928 | $0.005683 | $0.005803 | $248.89 | $89,649.15 |
| 2019-09-21 | $0.005800 | $0.005807 | $0.005316 | $0.005383 | $151.34 | $83,154.66 |
| 2019-09-22 | $0.005382 | $0.005942 | $0.005198 | $0.005237 | $274.41 | $80,907.75 |
| 2019-09-23 | $0.005237 | $0.006364 | $0.005201 | $0.005636 | $343.33 | $87,070.72 |
| 2019-09-24 | $0.005637 | $0.005689 | $0.004629 | $0.004792 | $73.54 | $74,038.70 |
| 2019-09-25 | $0.004794 | $0.004890 | $0.004313 | $0.004643 | $183.06 | $71,733.75 |
| 2019-09-26 | $0.004643 | $0.004735 | $0.003695 | $0.004412 | $81.64 | $68,165.62 |
| 2019-09-27 | $0.004408 | $0.004671 | $0.003564 | $0.004167 | $103.28 | $64,378.81 |
| 2019-09-28 | $0.004168 | $0.004340 | $0.002782 | $0.004284 | $162.18 | $66,179.08 |
| 2019-09-29 | $0.004287 | $0.004292 | $0.002980 | $0.003158 | $51.47 | $48,795.34 |
| 2019-09-30 | $0.003158 | $0.003981 | $0.003094 | $0.003978 | $131.85 | $61,462.69 |