DeviantCoin DEV
Xếp hạng #?
09:58:36 03/02/2021
DeviantCoin (DEV)
Không theo dõi
Lịch sử giá DeviantCoin (DEV) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.006282 | $0.008262 | $0.005899 | $0.008247 | $72.08 | $127,403 |
| 2019-11-02 | $0.008247 | $0.008391 | $0.006478 | $0.006757 | $378.17 | $104,393 |
| 2019-11-03 | $0.006757 | $0.007708 | $0.006568 | $0.007704 | $100.60 | $119,022 |
| 2019-11-04 | $0.007695 | $0.007850 | $0.006028 | $0.007512 | $609.80 | $116,055 |
| 2019-11-05 | $0.007512 | $0.007768 | $0.005861 | $0.006487 | $167.35 | $100,222 |
| 2019-11-06 | $0.006487 | $0.007647 | $0.006480 | $0.006831 | $33.80 | $105,535 |
| 2019-11-07 | $0.006829 | $0.007418 | $0.006803 | $0.007125 | $61.35 | $110,075 |
| 2019-11-08 | $0.007122 | $0.007473 | $0.006133 | $0.007229 | $87.94 | $111,681 |
| 2019-11-09 | $0.007227 | $0.007266 | $0.006209 | $0.006304 | $188.28 | $97,394.04 |
| 2019-11-10 | $0.006304 | $0.007653 | $0.005803 | $0.006722 | $955.10 | $103,846 |
| 2019-11-11 | $0.006721 | $0.008852 | $0.005942 | $0.007108 | $1,210.76 | $109,812 |
| 2019-11-12 | $0.007108 | $0.01312 | $0.007003 | $0.01308 | $1,740.04 | $202,022 |
| 2019-11-13 | $0.01308 | $0.01310 | $0.008294 | $0.01201 | $82.49 | $185,595 |
| 2019-11-14 | $0.01201 | $0.01216 | $0.009034 | $0.01038 | $72.95 | $160,394 |
| 2019-11-15 | $0.01040 | $0.01685 | $0.01025 | $0.01149 | $1,371.58 | $177,583 |
| 2019-11-16 | $0.01150 | $0.01657 | $0.01124 | $0.01240 | $551.34 | $191,614 |
| 2019-11-17 | $0.01240 | $0.01970 | $0.01119 | $0.01884 | $1,172.33 | $291,042 |
| 2019-11-18 | $0.01884 | $0.02012 | $0.01321 | $0.01326 | $1,102.09 | $204,930 |
| 2019-11-19 | $0.01326 | $0.01515 | $0.01115 | $0.01217 | $695.04 | $187,989 |
| 2019-11-20 | $0.01217 | $0.01251 | $0.01057 | $0.01061 | $198.07 | $163,931 |
| 2019-11-21 | $0.01060 | $0.01454 | $0.008426 | $0.01128 | $420.19 | $174,332 |
| 2019-11-22 | $0.01128 | $0.01391 | $0.009624 | $0.01377 | $364.85 | $212,673 |
| 2019-11-23 | $0.01377 | $0.01377 | $0.008752 | $0.009003 | $192.68 | $139,093 |
| 2019-11-24 | $0.009004 | $0.01047 | $0.008816 | $0.008964 | $157.57 | $138,479 |
| 2019-11-25 | $0.008966 | $0.01262 | $0.008753 | $0.01214 | $35.97 | $187,532 |
| 2019-11-26 | $0.01213 | $0.01256 | $0.009536 | $0.01038 | $155.33 | $160,413 |
| 2019-11-27 | $0.01027 | $0.01240 | $0.009165 | $0.01068 | $237.45 | $165,037 |
| 2019-11-28 | $0.01068 | $0.01522 | $0.009787 | $0.01415 | $313.06 | $218,614 |
| 2019-11-29 | $0.01415 | $0.01596 | $0.01115 | $0.01124 | $290.12 | $173,589 |
| 2019-11-30 | $0.01124 | $0.01361 | $0.01051 | $0.01129 | $84.93 | $174,482 |