DeviantCoin DEV
Xếp hạng #?
09:58:36 03/02/2021
DeviantCoin (DEV)
Không theo dõi
Lịch sử giá DeviantCoin (DEV) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.008252 | $0.01549 | $0.003401 | $0.009483 | $1,752.42 | $253,124 |
| 2020-05-02 | $0.008952 | $0.01559 | $0.007940 | $0.01507 | $2,546.00 | $402,539 |
| 2020-05-03 | $0.01481 | $0.01592 | $0.005448 | $0.01454 | $2,231.66 | $388,712 |
| 2020-05-04 | $0.01481 | $0.01551 | $0.006140 | $0.009764 | $1,626.09 | $261,183 |
| 2020-05-05 | $0.009675 | $0.01545 | $0.005046 | $0.01282 | $1,892.47 | $343,146 |
| 2020-05-06 | $0.01307 | $0.01624 | $0.003955 | $0.008370 | $1,021.74 | $224,222 |
| 2020-05-07 | $0.008370 | $0.01706 | $0.005268 | $0.01157 | $2,170.90 | $310,288 |
| 2020-05-08 | $0.01186 | $0.01725 | $0.004402 | $0.01454 | $2,007.16 | $389,942 |
| 2020-05-09 | $0.01512 | $0.01686 | $0.004275 | $0.01659 | $3,303.66 | $445,490 |
| 2020-05-10 | $0.01602 | $0.01602 | $0.003800 | $0.01274 | $2,179.32 | $342,243 |
| 2020-05-11 | $0.01240 | $0.01541 | $0.004471 | $0.01020 | $1,964.08 | $274,349 |
| 2020-05-12 | $0.01029 | $0.01474 | $0.004075 | $0.01208 | $2,536.66 | $325,009 |
| 2020-05-13 | $0.01208 | $0.01582 | $0.004364 | $0.01508 | $2,303.94 | $405,958 |
| 2020-05-14 | $0.01529 | $0.01617 | $0.003899 | $0.01566 | $2,700.09 | $421,841 |
| 2020-05-15 | $0.01517 | $0.01653 | $0.004281 | $0.01103 | $2,237.72 | $297,416 |
| 2020-05-16 | $0.01095 | $0.01630 | $0.004125 | $0.01291 | $1,917.72 | $348,450 |
| 2020-05-17 | $0.01264 | $0.3927 | $0.004521 | $0.08405 | $12,048.47 | $2,269,753 |
| 2020-05-18 | $0.08405 | $1.34 | $0.02406 | $0.2376 | $0 | $6,417,816 |
| 2020-05-19 | $0.2376 | $86.58 | $0.1514 | $19.92 | $3,033,092 | $538,699,831 |
| 2020-05-20 | $19.92 | $96.54 | $3.95 | $27.35 | $3,265,121 | $740,021,208 |
| 2020-05-21 | $27.20 | $71.91 | $2.17 | $6.75 | $1,057,695 | $182,872,934 |
| 2020-05-22 | $6.65 | $12.16 | $1.82 | $4.82 | $605,369 | $130,750,895 |
| 2020-05-23 | $4.91 | $5.70 | $1.83 | $3.26 | $596,227 | $88,327,980 |
| 2020-05-24 | $3.27 | $3.66 | $1.80 | $2.53 | $341,505 | $68,758,170 |
| 2020-05-25 | $2.53 | $3.34 | $0.1625 | $1.53 | $214,174 | $41,609,788 |
| 2020-05-26 | $1.57 | $1.69 | $0.7915 | $0.8500 | $168,289 | $23,096,052 |
| 2020-05-27 | $0.8500 | $1.37 | $0.4480 | $1.35 | $238,931 | $36,680,802 |
| 2020-05-28 | $1.30 | $1.39 | $0.4976 | $1.15 | $134,225 | $31,194,916 |
| 2020-05-29 | $1.18 | $1.42 | $0.4973 | $1.36 | $201,189 | $37,046,892 |
| 2020-05-30 | $1.32 | $1.45 | $0.4918 | $1.22 | $175,807 | $33,366,825 |
| 2020-05-31 | $1.25 | $1.42 | $0.4733 | $1.17 | $154,095 | $31,854,635 |