DeviantCoin DEV
Xếp hạng #?
09:58:36 03/02/2021
DeviantCoin (DEV)
Không theo dõi
Lịch sử giá DeviantCoin (DEV) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.004225 | $0.005646 | $0.004157 | $0.005505 | $61.49 | $85,054.28 |
| 2020-03-02 | $0.005505 | $0.005526 | $0.004700 | $0.004884 | $5.27 | $75,454.62 |
| 2020-03-03 | $0.004887 | $0.004913 | $0.003283 | $0.003618 | $4.05 | $55,887.77 |
| 2020-03-04 | $0.003617 | $0.004722 | $0.003613 | $0.004167 | $11.82 | $64,378.89 |
| 2020-03-05 | $0.004168 | $0.02203 | $0.003550 | $0.01250 | $1,558.49 | $320,407 |
| 2020-03-06 | $0.01250 | $0.02552 | $0.003625 | $0.01439 | $2,213.20 | $369,122 |
| 2020-03-07 | $0.01458 | $0.02456 | $0.004034 | $0.01078 | $1,578.58 | $276,828 |
| 2020-03-08 | $0.01078 | $0.02353 | $0.003222 | $0.02001 | $3,174.80 | $514,063 |
| 2020-03-09 | $0.01904 | $0.02161 | $0.002999 | $0.01470 | $2,117.20 | $377,884 |
| 2020-03-10 | $0.01638 | $0.02100 | $0.003030 | $0.006076 | $1,007.34 | $156,316 |
| 2020-03-11 | $0.006699 | $0.01948 | $0.002986 | $0.01394 | $2,648.26 | $358,868 |
| 2020-03-12 | $0.01512 | $0.01887 | $0.002298 | $0.006915 | $1,026.88 | $178,177 |
| 2020-03-13 | $0.006039 | $0.01340 | $0.001897 | $0.002496 | $458.35 | $64,356.90 |
| 2020-03-14 | $0.002507 | $0.01134 | $0.002121 | $0.005430 | $948.90 | $140,123 |
| 2020-03-15 | $0.005430 | $0.01311 | $0.002305 | $0.008241 | $1,225.49 | $212,820 |
| 2020-03-16 | $0.008082 | $0.008755 | $0.002145 | $0.003605 | $527.93 | $93,161.76 |
| 2020-03-17 | $0.003606 | $0.008358 | $0.002261 | $0.004765 | $1,081.07 | $123,238 |
| 2020-03-18 | $0.004703 | $0.008988 | $0.002286 | $0.006792 | $1,167.20 | $175,777 |
| 2020-03-19 | $0.006792 | $0.01101 | $0.002358 | $0.004573 | $641.23 | $118,446 |
| 2020-03-20 | $0.005126 | $0.01056 | $0.002631 | $0.009047 | $1,867.69 | $234,506 |
| 2020-03-21 | $0.008993 | $0.01070 | $0.003699 | $0.006322 | $974.57 | $163,998 |
| 2020-03-22 | $0.006442 | $0.01071 | $0.002719 | $0.003742 | $554.08 | $97,131.41 |
| 2020-03-23 | $0.003742 | $0.01092 | $0.002631 | $0.007720 | $1,139.96 | $200,554 |
| 2020-03-24 | $0.007075 | $0.01178 | $0.002819 | $0.01109 | $1,823.85 | $288,180 |
| 2020-03-25 | $0.01135 | $0.01196 | $0.002885 | $0.003461 | $556.05 | $90,035.12 |
| 2020-03-26 | $0.003461 | $0.01164 | $0.003007 | $0.01124 | $1,971.29 | $292,511 |
| 2020-03-27 | $0.01164 | $0.01182 | $0.002924 | $0.005986 | $807.21 | $155,963 |
| 2020-03-28 | $0.006829 | $0.01087 | $0.002719 | $0.006534 | $1,260.11 | $170,358 |
| 2020-03-29 | $0.006291 | $0.01071 | $0.002629 | $0.005632 | $752.86 | $146,951 |
| 2020-03-30 | $0.005391 | $0.01090 | $0.002750 | $0.003259 | $594.44 | $85,091.12 |
| 2020-03-31 | $0.003557 | $0.01130 | $0.002837 | $0.009118 | $1,712.73 | $238,271 |