DeviantCoin DEV
Xếp hạng #?
09:58:36 03/02/2021
DeviantCoin (DEV)
Không theo dõi
Lịch sử giá DeviantCoin (DEV) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.4219 | $0.9912 | $0.006466 | $0.6693 | $161,027 | $20,238,329 |
| 2020-11-02 | $0.6705 | $0.9430 | $0.005374 | $0.4576 | $76,340.98 | $13,845,418 |
| 2020-11-03 | $0.4573 | $0.9822 | $0.02119 | $0.7853 | $152,309 | $23,775,741 |
| 2020-11-04 | $0.7872 | $1.21 | $0.09202 | $0.5808 | $95,769.75 | $17,596,730 |
| 2020-11-05 | $0.5811 | $1.34 | $0.005171 | $0.005485 | $63.13 | $166,275 |
| 2020-11-06 | $0.005485 | $0.007466 | $0.005398 | $0.006821 | $573.00 | $206,904 |
| 2020-11-07 | $0.006821 | $0.007919 | $0.005600 | $0.005755 | $363.00 | $174,689 |
| 2020-11-08 | $0.005755 | $0.007084 | $0.005724 | $0.006593 | $39.55 | $200,249 |
| 2020-11-09 | $0.006593 | $0.007116 | $0.006058 | $0.006255 | $120.85 | $190,121 |
| 2020-11-10 | $0.006255 | $0.006577 | $0.006078 | $0.006156 | $22.18 | $187,213 |
| 2020-11-11 | $0.006157 | $0.007964 | $0.006156 | $0.007865 | $53.25 | $239,334 |
| 2020-11-12 | $0.007866 | $0.007866 | $0.006167 | $0.006324 | $206.56 | $192,586 |
| 2020-11-13 | $0.006323 | $0.006642 | $0.005617 | $0.005929 | $242.14 | $180,648 |
| 2020-11-14 | $0.005930 | $0.006748 | $0.005759 | $0.006130 | $71.63 | $186,920 |
| 2020-11-15 | $0.006127 | $0.007209 | $0.005894 | $0.007196 | $165.91 | $219,533 |
| 2020-11-16 | $0.007193 | $0.007215 | $0.006785 | $0.007005 | $95.22 | $213,868 |
| 2020-11-17 | $0.007243 | $0.007417 | $0.006627 | $0.006788 | $70.49 | $207,351 |
| 2020-11-18 | $0.006780 | $0.007407 | $0.005886 | $0.006604 | $337.40 | $201,879 |
| 2020-11-19 | $0.006601 | $0.006684 | $0.005646 | $0.005670 | $249.70 | $173,415 |
| 2020-11-20 | $0.005676 | $0.006615 | $0.005659 | $0.006248 | $70.01 | $191,236 |
| 2020-11-21 | $0.006248 | $0.006538 | $0.004562 | $0.004839 | $583.13 | $148,203 |
| 2020-11-22 | $0.004840 | $0.005435 | $0.004676 | $0.005183 | $968.14 | $158,827 |
| 2020-11-23 | $0.005182 | $0.005542 | $0.004792 | $0.005317 | $73.25 | $163,029 |
| 2020-11-24 | $0.005315 | $0.005365 | $0.004892 | $0.004960 | $135.69 | $152,190 |
| 2020-11-25 | $0.004959 | $0.007731 | $0.004846 | $0.007557 | $664.15 | $232,030 |
| 2020-11-26 | $0.007557 | $0.007588 | $0.004010 | $0.004204 | $1,207.15 | $129,164 |
| 2020-11-27 | $0.004210 | $0.004831 | $0.003095 | $0.004067 | $261.34 | $125,035 |
| 2020-11-28 | $0.004067 | $0.004086 | $0.003141 | $0.003237 | $82.32 | $99,577.53 |
| 2020-11-29 | $0.003237 | $0.003472 | $0.002957 | $0.002971 | $89.45 | $91,450.52 |
| 2020-11-30 | $0.002971 | $0.003542 | $0.001311 | $0.003530 | $1,021.20 | $108,722 |