DeviantCoin DEV
Xếp hạng #?
09:58:36 03/02/2021
DeviantCoin (DEV)
Không theo dõi
Lịch sử giá DeviantCoin (DEV) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.9306 | $1.07 | $0.5041 | $0.6223 | $90,724.23 | $18,086,005 |
| 2020-09-02 | $0.6602 | $1.19 | $0.4861 | $0.7508 | $103,743 | $21,835,158 |
| 2020-09-03 | $0.7361 | $1.14 | $0.4633 | $0.6871 | $108,653 | $19,998,250 |
| 2020-09-04 | $0.6731 | $1.04 | $0.4469 | $0.6360 | $102,698 | $18,521,947 |
| 2020-09-05 | $0.6984 | $1.04 | $0.1221 | $0.7886 | $134,479 | $22,981,785 |
| 2020-09-06 | $0.7886 | $1.03 | $0.4372 | $0.5042 | $72,823.46 | $14,703,339 |
| 2020-09-07 | $0.5021 | $1.02 | $0.4371 | $0.4622 | $69,429.26 | $13,485,838 |
| 2020-09-08 | $0.4765 | $1.03 | $0.4260 | $0.6727 | $94,389.74 | $19,641,272 |
| 2020-09-09 | $0.6622 | $1.02 | $0.3649 | $0.5649 | $107,185 | $16,506,911 |
| 2020-09-10 | $0.5260 | $1.04 | $0.4440 | $0.5367 | $93,298.71 | $15,692,431 |
| 2020-09-11 | $0.5373 | $1.03 | $0.4406 | $0.5264 | $79,993.58 | $15,402,122 |
| 2020-09-12 | $0.5622 | $1.05 | $0.4439 | $0.8391 | $160,222 | $24,564,519 |
| 2020-09-13 | $0.8620 | $1.05 | $0.4481 | $0.7636 | $128,347 | $22,369,735 |
| 2020-09-14 | $0.7606 | $1.04 | $0.4496 | $0.4593 | $64,926.09 | $13,465,354 |
| 2020-09-15 | $0.4590 | $1.09 | $0.4588 | $0.6679 | $97,584.85 | $19,590,768 |
| 2020-09-16 | $0.6802 | $1.10 | $0.4713 | $0.8056 | $123,223 | $23,646,181 |
| 2020-09-17 | $0.7893 | $1.10 | $0.09461 | $0.8503 | $139,738 | $24,975,314 |
| 2020-09-18 | $0.8503 | $1.09 | $0.4659 | $1.07 | $186,436 | $31,359,488 |
| 2020-09-19 | $1.03 | $1.11 | $0.4695 | $0.7579 | $123,678 | $22,290,960 |
| 2020-09-20 | $0.6864 | $1.09 | $0.4709 | $0.7220 | $119,365 | $21,249,650 |
| 2020-09-21 | $0.7508 | $1.06 | $0.4510 | $0.6249 | $94,374.90 | $18,403,537 |
| 2020-09-22 | $0.6062 | $1.05 | $0.4463 | $0.9014 | $158,987 | $26,564,025 |
| 2020-09-23 | $0.8998 | $1.05 | $0.03837 | $0.4130 | $72,177.70 | $12,174,878 |
| 2020-09-24 | $0.4297 | $0.5636 | $0.005304 | $0.4140 | $153,358 | $12,211,166 |
| 2020-09-25 | $0.4117 | $1.04 | $0.005247 | $0.8383 | $144,919 | $24,743,260 |
| 2020-09-26 | $0.9564 | $0.9795 | $0.005193 | $0.7917 | $142,182 | $23,385,118 |
| 2020-09-27 | $0.7823 | $0.9078 | $0.01628 | $0.3642 | $144,236 | $10,764,826 |
| 2020-09-28 | $0.3834 | $0.5346 | $0.01378 | $0.3161 | $82,650.75 | $9,347,342 |
| 2020-09-29 | $0.2942 | $0.9644 | $0.07990 | $0.7600 | $139,296 | $22,490,778 |
| 2020-09-30 | $0.7600 | $0.9932 | $0.004462 | $0.7199 | $108,030 | $21,319,646 |