DeviantCoin DEV
Xếp hạng #?
09:58:36 03/02/2021
DeviantCoin (DEV)
Không theo dõi
Lịch sử giá DeviantCoin (DEV) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.01015 | $0.01052 | $0.01012 | $0.01044 | $56.26 | $161,323 |
| 2020-01-02 | $0.01044 | $0.01055 | $0.008266 | $0.01027 | $262.27 | $158,589 |
| 2020-01-03 | $0.01027 | $0.01187 | $0.009343 | $0.009763 | $442.43 | $150,828 |
| 2020-01-04 | $0.009758 | $0.01045 | $0.009662 | $0.01001 | $35.80 | $154,673 |
| 2020-01-05 | $0.01000 | $0.01078 | $0.009246 | $0.009611 | $25.13 | $148,477 |
| 2020-01-06 | $0.009619 | $0.009958 | $0.009320 | $0.009526 | $19.84 | $147,174 |
| 2020-01-07 | $0.009525 | $0.01431 | $0.009521 | $0.01412 | $408.36 | $218,168 |
| 2020-01-08 | $0.01413 | $0.01505 | $0.01248 | $0.01268 | $281.37 | $195,969 |
| 2020-01-09 | $0.01266 | $0.01287 | $0.01077 | $0.01087 | $133.58 | $167,986 |
| 2020-01-10 | $0.01088 | $0.01257 | $0.01072 | $0.01113 | $120.47 | $171,963 |
| 2020-01-11 | $0.01111 | $0.01323 | $0.009916 | $0.01269 | $111.76 | $196,076 |
| 2020-01-12 | $0.01269 | $0.01435 | $0.01110 | $0.01286 | $150.92 | $198,637 |
| 2020-01-13 | $0.01286 | $0.01391 | $0.01083 | $0.01384 | $106.70 | $213,796 |
| 2020-01-14 | $0.01385 | $0.01550 | $0.01213 | $0.01460 | $493.73 | $225,585 |
| 2020-01-15 | $0.01457 | $0.01466 | $0.01226 | $0.01438 | $160.79 | $222,219 |
| 2020-01-16 | $0.01439 | $0.01443 | $0.01123 | $0.01166 | $375.19 | $180,181 |
| 2020-01-17 | $0.01166 | $0.01271 | $0.009911 | $0.01026 | $1,316.20 | $158,482 |
| 2020-01-18 | $0.01026 | $0.01066 | $0.008821 | $0.01063 | $132.22 | $164,188 |
| 2020-01-19 | $0.01063 | $0.01187 | $0.009067 | $0.009590 | $254.74 | $148,150 |
| 2020-01-20 | $0.009589 | $0.01136 | $0.009501 | $0.01124 | $315.12 | $173,704 |
| 2020-01-21 | $0.01124 | $0.01183 | $0.01022 | $0.01181 | $80.19 | $182,444 |
| 2020-01-22 | $0.01180 | $0.01188 | $0.01069 | $0.01076 | $65.10 | $166,288 |
| 2020-01-23 | $0.01077 | $0.01171 | $0.009474 | $0.009568 | $99.79 | $147,822 |
| 2020-01-24 | $0.009580 | $0.01140 | $0.009100 | $0.009654 | $89.71 | $149,137 |
| 2020-01-25 | $0.009651 | $0.009653 | $0.009109 | $0.009110 | $2.29 | $140,748 |
| 2020-01-26 | $0.009110 | $0.009809 | $0.008438 | $0.009807 | $112.80 | $151,515 |
| 2020-01-27 | $0.009813 | $0.009849 | $0.008785 | $0.008950 | $6.08 | $138,270 |
| 2020-01-28 | $0.008946 | $0.009606 | $0.008627 | $0.009606 | $71.67 | $148,397 |
| 2020-01-29 | $0.009606 | $0.009625 | $0.008954 | $0.008954 | $31.35 | $138,336 |
| 2020-01-30 | $0.008948 | $0.01060 | $0.008866 | $0.009011 | $63.98 | $139,217 |
| 2020-01-31 | $0.009011 | $0.009017 | $0.004919 | $0.008487 | $651.96 | $131,118 |