DeviantCoin DEV
Xếp hạng #?
09:58:36 03/02/2021
DeviantCoin (DEV)
Không theo dõi
Lịch sử giá DeviantCoin (DEV) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.009118 | $0.01102 | $0.002742 | $0.005981 | $1,013.86 | $156,402 |
| 2020-04-02 | $0.006563 | $0.01178 | $0.002933 | $0.009425 | $1,395.99 | $246,638 |
| 2020-04-03 | $0.01003 | $0.01226 | $0.002961 | $0.007948 | $1,205.12 | $208,153 |
| 2020-04-04 | $0.008015 | $0.01175 | $0.002851 | $0.006674 | $1,106.80 | $174,915 |
| 2020-04-05 | $0.006559 | $0.01114 | $0.003090 | $0.01049 | $1,796.46 | $275,188 |
| 2020-04-06 | $0.009705 | $0.01178 | $0.003193 | $0.008354 | $1,774.87 | $219,260 |
| 2020-04-07 | $0.008028 | $0.01247 | $0.003219 | $0.01012 | $1,793.23 | $265,823 |
| 2020-04-08 | $0.01019 | $0.01260 | $0.003212 | $0.01171 | $1,567.02 | $307,879 |
| 2020-04-09 | $0.01208 | $0.01269 | $0.003222 | $0.01017 | $1,433.67 | $267,467 |
| 2020-04-10 | $0.01023 | $0.01210 | $0.003615 | $0.005806 | $1,028.24 | $152,822 |
| 2020-04-11 | $0.005806 | $0.01192 | $0.003930 | $0.009088 | $1,682.19 | $239,411 |
| 2020-04-12 | $0.009293 | $0.01200 | $0.003495 | $0.01070 | $1,473.44 | $282,040 |
| 2020-04-13 | $0.01048 | $0.01182 | $0.005737 | $0.008100 | $1,255.86 | $213,689 |
| 2020-04-14 | $0.008240 | $0.01192 | $0.003710 | $0.006587 | $1,113.89 | $173,892 |
| 2020-04-15 | $0.007053 | $0.01207 | $0.003434 | $0.008782 | $1,452.16 | $232,020 |
| 2020-04-16 | $0.008455 | $0.01225 | $0.004688 | $0.01035 | $1,528.53 | $273,696 |
| 2020-04-17 | $0.01050 | $0.01241 | $0.004209 | $0.008472 | $1,382.55 | $224,156 |
| 2020-04-18 | $0.008472 | $0.01259 | $0.003809 | $0.01004 | $1,175.90 | $265,784 |
| 2020-04-19 | $0.009675 | $0.01237 | $0.003621 | $0.01183 | $1,746.52 | $313,341 |
| 2020-04-20 | $0.01154 | $0.01256 | $0.004805 | $0.009742 | $1,802.35 | $258,318 |
| 2020-04-21 | $0.009607 | $0.01190 | $0.004592 | $0.008604 | $1,325.24 | $228,295 |
| 2020-04-22 | $0.008536 | $0.01234 | $0.003977 | $0.01056 | $1,652.10 | $280,537 |
| 2020-04-23 | $0.01057 | $0.01299 | $0.004566 | $0.007269 | $1,184.79 | $193,163 |
| 2020-04-24 | $0.007489 | $0.01320 | $0.004101 | $0.01215 | $1,925.51 | $322,964 |
| 2020-04-25 | $0.01199 | $0.01326 | $0.003892 | $0.009086 | $1,023.60 | $241,796 |
| 2020-04-26 | $0.009088 | $0.01330 | $0.003943 | $0.009409 | $1,600.41 | $250,551 |
| 2020-04-27 | $0.009200 | $0.01334 | $0.003932 | $0.007900 | $1,381.87 | $210,529 |
| 2020-04-28 | $0.007534 | $0.01320 | $0.002954 | $0.006814 | $1,335.50 | $181,729 |
| 2020-04-29 | $0.006671 | $0.01466 | $0.003226 | $0.01205 | $1,836.74 | $321,684 |
| 2020-04-30 | $0.01247 | $0.01551 | $0.003443 | $0.008252 | $1,559.50 | $220,124 |