DeviantCoin DEV
Xếp hạng #?
09:58:36 03/02/2021
DeviantCoin (DEV)
Không theo dõi
Lịch sử giá DeviantCoin (DEV) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $1.34 | $1.39 | $0.3964 | $0.9804 | $170,749 | $27,328,013 |
| 2020-07-02 | $1.06 | $1.38 | $0.3587 | $1.36 | $182,033 | $37,841,412 |
| 2020-07-03 | $1.27 | $1.36 | $0.3944 | $0.7571 | $92,082.48 | $21,132,111 |
| 2020-07-04 | $0.7745 | $1.37 | $0.3940 | $0.5809 | $106,058 | $16,223,686 |
| 2020-07-05 | $0.6342 | $1.35 | $0.1271 | $1.18 | $163,479 | $32,860,561 |
| 2020-07-06 | $1.18 | $1.38 | $0.3996 | $1.06 | $173,675 | $29,705,578 |
| 2020-07-07 | $1.04 | $1.39 | $0.4445 | $0.8734 | $140,067 | $24,443,779 |
| 2020-07-08 | $0.7789 | $1.38 | $0.4360 | $0.5591 | $83,678.84 | $15,660,323 |
| 2020-07-09 | $0.5592 | $1.41 | $0.4143 | $0.7866 | $127,705 | $22,046,034 |
| 2020-07-10 | $0.7475 | $1.38 | $0.4162 | $1.10 | $199,096 | $30,741,066 |
| 2020-07-11 | $1.08 | $1.38 | $0.4425 | $1.28 | $197,657 | $35,874,939 |
| 2020-07-12 | $1.31 | $1.38 | $0.4447 | $0.6736 | $94,786.76 | $18,917,695 |
| 2020-07-13 | $0.6736 | $1.38 | $0.4441 | $0.8869 | $144,909 | $24,926,233 |
| 2020-07-14 | $0.8476 | $1.37 | $0.4405 | $0.5401 | $75,012.31 | $15,189,056 |
| 2020-07-15 | $0.5522 | $1.38 | $0.4411 | $0.8138 | $125,153 | $22,901,152 |
| 2020-07-16 | $0.8438 | $1.37 | $0.4013 | $1.12 | $208,677 | $31,450,689 |
| 2020-07-17 | $1.08 | $1.36 | $0.4367 | $1.02 | $180,601 | $28,671,528 |
| 2020-07-18 | $1.05 | $1.38 | $0.4399 | $0.7788 | $104,586 | $21,962,888 |
| 2020-07-19 | $0.8272 | $1.38 | $0.4387 | $0.7641 | $98,096.33 | $21,562,340 |
| 2020-07-20 | $0.6962 | $1.37 | $0.4395 | $0.9013 | $129,786 | $25,451,627 |
| 2020-07-21 | $0.8775 | $1.39 | $0.4397 | $1.21 | $181,885 | $34,146,065 |
| 2020-07-22 | $1.18 | $1.33 | $0.4475 | $0.6519 | $85,014.71 | $18,432,736 |
| 2020-07-23 | $0.6453 | $1.43 | $0.4153 | $1.22 | $211,841 | $34,430,139 |
| 2020-07-24 | $1.22 | $1.43 | $0.4552 | $0.9469 | $137,044 | $26,812,624 |
| 2020-07-25 | $1.07 | $1.44 | $0.4588 | $1.23 | $159,407 | $34,981,281 |
| 2020-07-26 | $1.17 | $1.48 | $0.4729 | $0.8147 | $121,939 | $23,098,932 |
| 2020-07-27 | $0.8147 | $1.61 | $0.6437 | $0.9305 | $155,743 | $26,400,093 |
| 2020-07-28 | $0.9564 | $1.67 | $0.4738 | $0.9108 | $145,943 | $25,858,520 |
| 2020-07-29 | $0.9368 | $1.67 | $0.4790 | $1.64 | $247,871 | $46,646,071 |
| 2020-07-30 | $1.58 | $1.64 | $0.4763 | $0.9339 | $146,738 | $26,551,234 |
| 2020-07-31 | $0.9468 | $1.54 | $0.4787 | $0.8814 | $143,266 | $25,077,033 |