Divi Exchange Token DIVX
Xếp hạng #?
01:52:04 02/02/2019
Divi Exchange Token (DIVX)
Không hoạt động
Lịch sử giá Divi Exchange Token (DIVX) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $1.98 | $2.58 | $1.89 | $1.89 | $67,654.70 | $9,729,591 |
| 2018-01-02 | $2.04 | $3.15 | $2.04 | $2.98 | $158,455 | $15,321,737 |
| 2018-01-03 | $3.41 | $4.96 | $2.74 | $4.08 | $477,770 | $21,005,993 |
| 2018-01-04 | $4.11 | $4.97 | $3.93 | $4.69 | $249,119 | $24,118,541 |
| 2018-01-05 | $4.69 | $5.55 | $4.14 | $5.33 | $234,907 | $27,411,145 |
| 2018-01-06 | $5.33 | $7.72 | $4.70 | $7.71 | $395,799 | $39,671,199 |
| 2018-01-07 | $7.71 | $9.88 | $7.13 | $9.44 | $555,711 | $48,550,497 |
| 2018-01-08 | $9.14 | $13.39 | $8.32 | $10.52 | $731,426 | $54,115,230 |
| 2018-01-09 | $10.49 | $11.43 | $8.94 | $10.48 | $413,506 | $53,874,023 |
| 2018-01-10 | $10.49 | $11.23 | $9.07 | $10.22 | $321,638 | $52,576,957 |
| 2018-01-11 | $10.21 | $13.44 | $8.06 | $9.15 | $421,840 | $47,080,625 |
| 2018-01-12 | $9.22 | $10.76 | $9.06 | $9.76 | $256,125 | $50,175,687 |
| 2018-01-13 | $9.75 | $11.41 | $9.47 | $10.06 | $195,158 | $51,763,333 |
| 2018-01-14 | $10.35 | $13.15 | $9.54 | $10.52 | $568,554 | $54,110,601 |
| 2018-01-15 | $10.44 | $10.88 | $9.17 | $9.17 | $183,522 | $47,174,228 |
| 2018-01-16 | $9.18 | $9.86 | $6.89 | $8.00 | $121,944 | $41,144,516 |
| 2018-01-17 | $7.96 | $9.03 | $5.82 | $8.58 | $161,191 | $44,123,602 |
| 2018-01-18 | $8.61 | $9.60 | $7.58 | $7.78 | $184,439 | $40,009,094 |
| 2018-01-19 | $7.70 | $9.13 | $7.53 | $8.55 | $62,381.50 | $43,956,763 |
| 2018-01-20 | $8.64 | $9.96 | $8.21 | $9.95 | $100,264 | $51,194,414 |
| 2018-01-21 | $9.98 | $10.15 | $8.10 | $8.72 | $86,319.00 | $44,864,195 |
| 2018-01-22 | $8.84 | $9.00 | $7.63 | $7.76 | $77,229.60 | $39,915,646 |
| 2018-01-23 | $7.74 | $8.73 | $7.08 | $7.37 | $109,312 | $37,915,633 |
| 2018-01-24 | $7.37 | $7.85 | $5.90 | $7.52 | $155,245 | $38,687,342 |
| 2018-01-25 | $7.65 | $7.94 | $6.43 | $6.64 | $72,086.20 | $34,132,746 |
| 2018-01-26 | $6.63 | $7.37 | $5.61 | $6.62 | $109,050 | $34,064,190 |
| 2018-01-27 | $6.62 | $6.77 | $5.08 | $5.64 | $111,311 | $29,018,335 |
| 2018-01-28 | $5.67 | $5.89 | $4.68 | $4.69 | $84,042.90 | $24,107,689 |
| 2018-01-29 | $4.68 | $5.64 | $2.80 | $3.36 | $389,183 | $17,296,188 |
| 2018-01-30 | $3.69 | $4.32 | $2.56 | $3.07 | $378,599 | $15,768,304 |
| 2018-01-31 | $3.07 | $3.96 | $2.77 | $3.02 | $228,357 | $15,529,463 |