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 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $1.01 | $1.05 | $0.7730 | $1.03 | $108,344 | $6,384,844 |
| 2018-09-02 | $1.03 | $1.05 | $0.7513 | $0.8729 | $111,041 | $5,387,033 |
| 2018-09-03 | $0.8732 | $0.8733 | $0.7902 | $0.7964 | $76,726.80 | $4,914,946 |
| 2018-09-04 | $0.7964 | $0.8110 | $0.7177 | $0.8066 | $77,548.70 | $4,978,069 |
| 2018-09-05 | $0.8073 | $0.8100 | $0.7352 | $0.7352 | $69,101.70 | $4,537,580 |
| 2018-09-06 | $0.7365 | $0.7365 | $0.6948 | $0.7163 | $66,248.50 | $4,420,666 |
| 2018-09-07 | $0.7155 | $0.7178 | $0.6999 | $0.7093 | $68,267.90 | $4,377,434 |
| 2018-09-08 | $0.7102 | $0.7211 | $0.6747 | $0.6785 | $66,606.40 | $4,187,369 |
| 2018-09-09 | $0.6782 | $0.7059 | $0.6768 | $0.6911 | $68,429.30 | $4,265,001 |
| 2018-09-10 | $0.6907 | $0.6976 | $0.6856 | $0.6945 | $63,706.60 | $4,286,120 |
| 2018-09-11 | $0.6957 | $0.7021 | $0.6847 | $0.6888 | $66,298.40 | $4,250,782 |
| 2018-09-12 | $0.6889 | $0.6971 | $0.6833 | $0.6962 | $65,233.30 | $4,296,396 |
| 2018-09-13 | $0.6968 | $0.7167 | $0.6968 | $0.7122 | $68,963.40 | $4,395,529 |
| 2018-09-14 | $0.7118 | $0.7191 | $0.7007 | $0.7121 | $69,700.20 | $4,394,980 |
| 2018-09-15 | $0.7112 | $0.7204 | $0.7090 | $0.7163 | $66,450.40 | $4,420,518 |
| 2018-09-16 | $0.7183 | $0.7183 | $0.6744 | $0.6771 | $1,313.37 | $4,178,717 |
| 2018-09-17 | $0.6788 | $0.7067 | $0.6460 | $0.6466 | $1,039.96 | $3,990,620 |
| 2018-09-18 | $0.6467 | $0.6925 | $0.6388 | $0.6453 | $2,579.05 | $3,982,282 |
| 2018-09-19 | $0.6462 | $0.6947 | $0.6337 | $0.6687 | $2,081.26 | $4,127,172 |
| 2018-09-20 | $0.6691 | $0.7030 | $0.6380 | $0.6383 | $3,194.22 | $3,939,396 |
| 2018-09-21 | $0.6385 | $1.01 | $0.6385 | $1.01 | $19,025.30 | $6,225,177 |
| 2018-09-22 | $1.01 | $1.02 | $0.8110 | $0.8794 | $7,940.95 | $5,426,989 |
| 2018-09-23 | $0.8798 | $1.01 | $0.8798 | $1.00 | $10,236.80 | $6,172,533 |
| 2018-09-24 | $0.9736 | $1.35 | $0.9688 | $1.33 | $27,507.40 | $8,190,524 |
| 2018-09-25 | $1.33 | $1.43 | $1.03 | $1.09 | $30,807.90 | $6,734,933 |
| 2018-09-26 | $1.09 | $1.18 | $0.9665 | $1.18 | $119,837 | $7,260,306 |
| 2018-09-27 | $1.18 | $1.23 | $1.13 | $1.20 | $112,391 | $4,994,749 |
| 2018-09-28 | $1.19 | $1.22 | $1.18 | $1.21 | $118,837 | $3,760,577 |
| 2018-09-29 | $1.21 | $1.21 | $1.15 | $1.16 | $125,506 | $3,334,184 |
| 2018-09-30 | $1.17 | $1.21 | $1.12 | $1.21 | $150,977 | $2,986,450 |