DeviantCoin DEV
Xếp hạng #?
09:58:36 03/02/2021
DeviantCoin (DEV)
Không theo dõi
Lịch sử giá DeviantCoin (DEV) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.003979 | $0.003983 | $0.002060 | $0.003048 | $198.34 | $47,093.87 |
| 2019-10-02 | $0.003048 | $0.003247 | $0.002806 | $0.003116 | $257.76 | $48,141.72 |
| 2019-10-03 | $0.003115 | $0.003125 | $0.002274 | $0.002375 | $15.05 | $36,693.20 |
| 2019-10-04 | $0.002375 | $0.003029 | $0.002343 | $0.002804 | $88.78 | $43,316.62 |
| 2019-10-05 | $0.002804 | $0.003599 | $0.002788 | $0.003234 | $117.45 | $49,964.11 |
| 2019-10-06 | $0.003234 | $0.003341 | $0.002423 | $0.002434 | $10.54 | $37,600.59 |
| 2019-10-07 | $0.002431 | $0.004915 | $0.002371 | $0.002472 | $42.08 | $38,187.69 |
| 2019-10-08 | $0.002471 | $0.002501 | $0.001571 | $0.001651 | $112.28 | $25,499.59 |
| 2019-10-09 | $0.001651 | $0.001727 | $0.001502 | $0.001718 | $13.88 | $26,537.93 |
| 2019-10-10 | $0.001718 | $0.003611 | $0.001638 | $0.001644 | $185.97 | $25,403.28 |
| 2019-10-11 | $0.001645 | $0.002314 | $0.001634 | $0.002067 | $273.99 | $31,931.59 |
| 2019-10-12 | $0.002066 | $0.002122 | $0.001420 | $0.001505 | $342.70 | $23,245.41 |
| 2019-10-13 | $0.001652 | $0.002822 | $0.001652 | $0.002460 | $84.19 | $38,000.43 |
| 2019-10-14 | $0.002460 | $0.003019 | $0.002460 | $0.002773 | $79.97 | $42,845.31 |
| 2019-10-15 | $0.002775 | $0.003322 | $0.001431 | $0.003319 | $287.78 | $51,281.86 |
| 2019-10-16 | $0.003318 | $0.003584 | $0.002301 | $0.003510 | $218.60 | $54,231.70 |
| 2019-10-17 | $0.003511 | $0.004440 | $0.002852 | $0.004269 | $336.39 | $65,946.11 |
| 2019-10-18 | $0.004269 | $0.007208 | $0.003745 | $0.004958 | $450.98 | $76,591.72 |
| 2019-10-19 | $0.004957 | $0.005005 | $0.004028 | $0.004037 | $16.29 | $62,374.50 |
| 2019-10-20 | $0.004038 | $0.006445 | $0.004013 | $0.004821 | $490.82 | $74,478.20 |
| 2019-10-21 | $0.004821 | $0.006387 | $0.004456 | $0.006070 | $278.49 | $93,779.28 |
| 2019-10-22 | $0.006071 | $0.006071 | $0.004698 | $0.004700 | $159.80 | $72,603.93 |
| 2019-10-23 | $0.004700 | $0.005796 | $0.004484 | $0.005710 | $144.96 | $88,209.18 |
| 2019-10-24 | $0.005710 | $0.006052 | $0.004969 | $0.006033 | $41.12 | $93,205.06 |
| 2019-10-25 | $0.006033 | $0.006487 | $0.005545 | $0.006482 | $20.11 | $100,136 |
| 2019-10-26 | $0.006479 | $0.007564 | $0.005363 | $0.005419 | $61.71 | $83,715.72 |
| 2019-10-27 | $0.005417 | $0.006471 | $0.005265 | $0.006417 | $20.02 | $99,142.60 |
| 2019-10-28 | $0.006413 | $0.007248 | $0.005520 | $0.005574 | $21.44 | $86,119.19 |
| 2019-10-29 | $0.005575 | $0.006194 | $0.005449 | $0.005530 | $66.78 | $85,437.09 |
| 2019-10-30 | $0.005532 | $0.005735 | $0.005011 | $0.005320 | $304.86 | $82,189.37 |
| 2019-10-31 | $0.005319 | $0.008950 | $0.004339 | $0.006285 | $985.79 | $97,093.73 |