DeviantCoin DEV
Xếp hạng #?
09:58:36 03/02/2021
DeviantCoin (DEV)
Không theo dõi
Lịch sử giá DeviantCoin (DEV) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.8814 | $1.57 | $0.5056 | $1.26 | $170,795 | $35,792,490 |
| 2020-08-02 | $1.19 | $1.61 | $0.4737 | $1.37 | $230,132 | $39,024,085 |
| 2020-08-03 | $1.42 | $1.55 | $0.4708 | $1.50 | $251,190 | $42,788,621 |
| 2020-08-04 | $1.50 | $1.53 | $0.4715 | $0.9281 | $124,849 | $26,477,202 |
| 2020-08-05 | $0.9496 | $1.58 | $0.4760 | $0.9192 | $127,213 | $26,236,965 |
| 2020-08-06 | $0.9465 | $1.60 | $0.4922 | $1.54 | $254,165 | $44,039,775 |
| 2020-08-07 | $1.56 | $1.61 | $0.4871 | $1.42 | $156,472 | $40,565,655 |
| 2020-08-08 | $1.39 | $1.60 | $0.4894 | $0.9650 | $105,570 | $27,601,774 |
| 2020-08-09 | $0.9488 | $1.59 | $0.4894 | $0.7976 | $119,928 | $22,831,113 |
| 2020-08-10 | $0.7163 | $1.62 | $0.1258 | $0.8974 | $152,361 | $25,702,720 |
| 2020-08-11 | $0.9623 | $1.57 | $0.4849 | $1.25 | $174,809 | $35,738,702 |
| 2020-08-12 | $1.20 | $3.73 | $0.5471 | $1.49 | $210,608 | $42,835,217 |
| 2020-08-13 | $1.53 | $1.60 | $0.4836 | $1.54 | $200,647 | $44,260,803 |
| 2020-08-14 | $1.54 | $1.59 | $0.4959 | $0.7752 | $104,356 | $22,263,838 |
| 2020-08-15 | $0.7755 | $1.38 | $0.4399 | $1.02 | $142,713 | $29,190,206 |
| 2020-08-16 | $0.9711 | $1.37 | $0.5047 | $0.8622 | $125,627 | $24,794,017 |
| 2020-08-17 | $0.8622 | $1.42 | $0.5009 | $0.5481 | $85,844.20 | $15,772,360 |
| 2020-08-18 | $0.5744 | $1.27 | $0.2296 | $1.26 | $164,176 | $36,389,917 |
| 2020-08-19 | $1.26 | $1.27 | $0.4948 | $0.6851 | $122,001 | $19,741,551 |
| 2020-08-20 | $0.6851 | $1.22 | $0.4966 | $0.8115 | $125,104 | $23,400,228 |
| 2020-08-21 | $0.8065 | $1.19 | $0.4955 | $1.12 | $160,463 | $32,172,976 |
| 2020-08-22 | $1.13 | $1.19 | $0.4260 | $0.5284 | $81,055.91 | $15,257,636 |
| 2020-08-23 | $0.5317 | $1.20 | $0.4892 | $0.6495 | $101,382 | $18,765,590 |
| 2020-08-24 | $0.6495 | $1.21 | $0.4981 | $1.00 | $136,378 | $29,011,197 |
| 2020-08-25 | $0.9762 | $1.19 | $0.4798 | $0.9030 | $118,965 | $26,125,356 |
| 2020-08-26 | $0.9135 | $1.15 | $0.1415 | $1.09 | $178,082 | $31,689,220 |
| 2020-08-27 | $1.07 | $1.14 | $0.2216 | $1.10 | $161,517 | $31,890,856 |
| 2020-08-28 | $1.07 | $1.15 | $0.4837 | $0.7782 | $122,399 | $22,559,064 |
| 2020-08-29 | $0.7502 | $1.15 | $0.4772 | $0.6842 | $86,546.73 | $19,847,132 |
| 2020-08-30 | $0.7045 | $1.16 | $0.4959 | $1.12 | $142,559 | $32,555,013 |
| 2020-08-31 | $1.17 | $1.17 | $0.4996 | $0.9309 | $178,706 | $27,037,620 |