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 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $1.27 | $1.70 | $1.22 | $1.44 | $63,561.00 | $8,916,829 |
| 2018-07-02 | $1.44 | $1.79 | $1.44 | $1.71 | $16,651.90 | $10,533,056 |
| 2018-07-03 | $1.70 | $1.78 | $1.56 | $1.57 | $13,108.20 | $9,670,766 |
| 2018-07-04 | $1.51 | $1.52 | $1.31 | $1.32 | $14,714.80 | $8,117,816 |
| 2018-07-05 | $1.32 | $1.47 | $1.09 | $1.16 | $19,426.60 | $7,140,612 |
| 2018-07-06 | $1.16 | $1.27 | $1.06 | $1.07 | $21,277.70 | $6,627,818 |
| 2018-07-07 | $1.07 | $1.27 | $1.07 | $1.20 | $9,371.02 | $7,418,579 |
| 2018-07-08 | $1.27 | $1.45 | $1.15 | $1.34 | $47,819.10 | $8,253,776 |
| 2018-07-09 | $1.34 | $1.41 | $1.22 | $1.22 | $22,131.20 | $7,546,083 |
| 2018-07-10 | $1.22 | $1.27 | $1.02 | $1.20 | $53,284.50 | $7,408,396 |
| 2018-07-11 | $1.20 | $1.21 | $1.10 | $1.17 | $11,953.60 | $7,217,016 |
| 2018-07-12 | $1.17 | $1.24 | $1.07 | $1.15 | $19,958.00 | $7,126,603 |
| 2018-07-13 | $1.16 | $1.25 | $0.9482 | $1.07 | $88,997.10 | $6,602,885 |
| 2018-07-14 | $1.07 | $1.11 | $1.01 | $1.03 | $21,038.80 | $6,382,807 |
| 2018-07-15 | $1.03 | $1.10 | $1.02 | $1.02 | $5,603.11 | $6,282,951 |
| 2018-07-16 | $1.02 | $1.07 | $0.9684 | $1.07 | $17,838.00 | $6,596,713 |
| 2018-07-17 | $1.07 | $1.13 | $0.9826 | $1.02 | $26,074.40 | $6,290,110 |
| 2018-07-18 | $1.02 | $1.19 | $1.01 | $1.03 | $15,014.80 | $6,330,287 |
| 2018-07-19 | $1.03 | $1.09 | $0.9227 | $1.09 | $23,060.40 | $6,706,567 |
| 2018-07-20 | $1.09 | $1.09 | $0.9728 | $1.03 | $10,166.30 | $6,333,867 |
| 2018-07-21 | $1.03 | $1.04 | $0.9555 | $1.00 | $5,571.27 | $6,201,981 |
| 2018-07-22 | $1.00 | $1.13 | $0.9919 | $1.11 | $8,785.35 | $6,836,293 |
| 2018-07-23 | $1.11 | $1.15 | $1.04 | $1.05 | $8,369.57 | $6,472,233 |
| 2018-07-24 | $1.05 | $1.21 | $1.05 | $1.21 | $15,570.90 | $7,492,267 |
| 2018-07-25 | $1.19 | $1.22 | $0.9629 | $1.01 | $9,447.72 | $6,207,041 |
| 2018-07-26 | $1.01 | $1.05 | $0.7771 | $0.7882 | $20,465.20 | $4,864,617 |
| 2018-07-27 | $0.7878 | $1.03 | $0.7210 | $0.8658 | $30,720.60 | $5,343,116 |
| 2018-07-28 | $0.8676 | $0.8887 | $0.8090 | $0.8395 | $6,606.44 | $5,180,977 |
| 2018-07-29 | $0.8429 | $1.17 | $0.7423 | $1.16 | $24,960.90 | $7,157,275 |
| 2018-07-30 | $1.16 | $1.16 | $0.8091 | $0.9101 | $8,340.21 | $5,616,923 |
| 2018-07-31 | $0.9084 | $1.02 | $0.6360 | $0.6893 | $13,863.10 | $4,253,880 |