DeviantCoin DEV
Xếp hạng #?
09:58:36 03/02/2021
DeviantCoin (DEV)
Không theo dõi
Lịch sử giá DeviantCoin (DEV) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.01130 | $0.01528 | $0.01062 | $0.01525 | $685.84 | $235,555 |
| 2019-12-02 | $0.01525 | $0.01525 | $0.003269 | $0.006314 | $561.23 | $97,544.52 |
| 2019-12-03 | $0.006314 | $0.01218 | $0.006000 | $0.006827 | $218.40 | $105,465 |
| 2019-12-04 | $0.006826 | $0.009825 | $0.003977 | $0.009079 | $250.32 | $140,265 |
| 2019-12-05 | $0.009063 | $0.01033 | $0.006813 | $0.007499 | $206.75 | $115,855 |
| 2019-12-06 | $0.007499 | $0.01080 | $0.005946 | $0.01080 | $146.98 | $166,801 |
| 2019-12-07 | $0.01080 | $0.01176 | $0.007277 | $0.007283 | $194.36 | $112,514 |
| 2019-12-08 | $0.007283 | $0.01086 | $0.006298 | $0.007193 | $279.77 | $111,129 |
| 2019-12-09 | $0.007192 | $0.01038 | $0.006129 | $0.007999 | $486.80 | $123,580 |
| 2019-12-10 | $0.008001 | $0.008001 | $0.004995 | $0.005324 | $383.83 | $82,253.77 |
| 2019-12-11 | $0.005324 | $0.006516 | $0.004761 | $0.006512 | $331.82 | $100,596 |
| 2019-12-12 | $0.006512 | $0.006568 | $0.004788 | $0.004812 | $31.25 | $74,340.87 |
| 2019-12-13 | $0.004811 | $0.006272 | $0.004805 | $0.006176 | $27.11 | $95,407.64 |
| 2019-12-14 | $0.006176 | $0.009838 | $0.005191 | $0.009817 | $265.96 | $151,663 |
| 2019-12-15 | $0.009817 | $0.01856 | $0.008741 | $0.01162 | $802.51 | $179,580 |
| 2019-12-16 | $0.01162 | $0.01353 | $0.01024 | $0.01167 | $260.93 | $180,257 |
| 2019-12-17 | $0.01167 | $0.01167 | $0.009228 | $0.009275 | $102.58 | $143,283 |
| 2019-12-18 | $0.009275 | $0.009697 | $0.007015 | $0.009634 | $318.96 | $148,830 |
| 2019-12-19 | $0.009634 | $0.009714 | $0.006463 | $0.006505 | $162.22 | $100,496 |
| 2019-12-20 | $0.006505 | $0.009462 | $0.006454 | $0.007163 | $164.90 | $110,654 |
| 2019-12-21 | $0.007159 | $0.009570 | $0.007153 | $0.009490 | $241.50 | $146,607 |
| 2019-12-22 | $0.009490 | $0.009506 | $0.007561 | $0.007583 | $61.52 | $117,148 |
| 2019-12-23 | $0.007583 | $0.009462 | $0.007509 | $0.008311 | $79.84 | $128,393 |
| 2019-12-24 | $0.008311 | $0.008393 | $0.006978 | $0.007036 | $51.59 | $108,695 |
| 2019-12-25 | $0.007028 | $0.008245 | $0.006947 | $0.007884 | $27.96 | $121,795 |
| 2019-12-26 | $0.007884 | $0.01386 | $0.007870 | $0.01215 | $710.39 | $187,701 |
| 2019-12-27 | $0.01215 | $0.01241 | $0.009441 | $0.009474 | $140.24 | $146,367 |
| 2019-12-28 | $0.009475 | $0.01207 | $0.009469 | $0.01202 | $171.62 | $185,666 |
| 2019-12-29 | $0.01202 | $0.01355 | $0.01025 | $0.01336 | $561.21 | $206,437 |
| 2019-12-30 | $0.01336 | $0.01343 | $0.01051 | $0.01233 | $157.21 | $190,465 |
| 2019-12-31 | $0.01232 | $0.01235 | $0.01011 | $0.01015 | $219.33 | $156,785 |