DeviantCoin DEV
Xếp hạng #?
09:58:36 03/02/2021
DeviantCoin (DEV)
Không theo dõi
Lịch sử giá DeviantCoin (DEV) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.008491 | $0.009393 | $0.005829 | $0.007939 | $218.12 | $122,652 |
| 2020-02-02 | $0.007938 | $0.007940 | $0.004606 | $0.007471 | $440.66 | $115,417 |
| 2020-02-03 | $0.007471 | $0.007486 | $0.006051 | $0.006075 | $180.83 | $93,851.00 |
| 2020-02-04 | $0.006075 | $0.006099 | $0.004959 | $0.004962 | $81.42 | $76,655.78 |
| 2020-02-05 | $0.004962 | $0.005242 | $0.004959 | $0.005200 | $134.04 | $80,340.57 |
| 2020-02-06 | $0.005201 | $0.006202 | $0.005158 | $0.005272 | $343.29 | $81,451.20 |
| 2020-02-07 | $0.005273 | $0.006139 | $0.005273 | $0.005323 | $92.01 | $82,239.40 |
| 2020-02-08 | $0.005323 | $0.006156 | $0.005217 | $0.005400 | $79.85 | $83,427.25 |
| 2020-02-09 | $0.005400 | $0.006345 | $0.005399 | $0.006344 | $220.26 | $98,015.40 |
| 2020-02-10 | $0.006347 | $0.006372 | $0.005281 | $0.005909 | $84.52 | $91,293.48 |
| 2020-02-11 | $0.005909 | $0.005909 | $0.005064 | $0.005105 | $103.55 | $78,864.20 |
| 2020-02-12 | $0.005105 | $0.005617 | $0.004659 | $0.004668 | $73.70 | $72,112.14 |
| 2020-02-13 | $0.004668 | $0.005178 | $0.004108 | $0.005173 | $194.79 | $79,910.68 |
| 2020-02-14 | $0.005174 | $0.005456 | $0.003906 | $0.005454 | $390.32 | $84,252.25 |
| 2020-02-15 | $0.005454 | $0.005475 | $0.003989 | $0.004754 | $256.82 | $73,441.53 |
| 2020-02-16 | $0.004754 | $0.004894 | $0.003981 | $0.004072 | $26.65 | $62,906.95 |
| 2020-02-17 | $0.004070 | $0.004663 | $0.003858 | $0.004663 | $18.43 | $72,040.45 |
| 2020-02-18 | $0.004659 | $0.004686 | $0.003660 | $0.003856 | $141.16 | $59,577.60 |
| 2020-02-19 | $0.003857 | $0.005801 | $0.002835 | $0.005473 | $888.21 | $84,551.60 |
| 2020-02-20 | $0.005470 | $0.005483 | $0.004202 | $0.004251 | $1.68 | $65,666.42 |
| 2020-02-21 | $0.004248 | $0.005136 | $0.003840 | $0.003857 | $13.12 | $59,591.17 |
| 2020-02-22 | $0.003858 | $0.004530 | $0.003015 | $0.004519 | $100.37 | $69,807.77 |
| 2020-02-23 | $0.004519 | $0.004525 | $0.003495 | $0.003518 | $16.39 | $54,349.25 |
| 2020-02-24 | $0.003522 | $0.003973 | $0.003435 | $0.003456 | $33.42 | $53,387.90 |
| 2020-02-25 | $0.003455 | $0.004144 | $0.002249 | $0.002249 | $185.26 | $34,751.38 |
| 2020-02-26 | $0.002249 | $0.003984 | $0.001895 | $0.003792 | $629.71 | $58,578.52 |
| 2020-02-27 | $0.003792 | $0.005850 | $0.002209 | $0.005140 | $287.05 | $79,404.38 |
| 2020-02-28 | $0.005140 | $0.005194 | $0.002734 | $0.002966 | $32.06 | $45,818.92 |
| 2020-02-29 | $0.002965 | $0.005741 | $0.002810 | $0.004230 | $96.07 | $65,342.55 |