Darico Ecosystem Coin DEC
Xếp hạng #?
10:17:45 23/10/2020
Darico Ecosystem Coin (DEC)
Không theo dõi
Lịch sử giá Darico Ecosystem Coin (DEC) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.02701 | $0.03174 | $0.02682 | $0.03064 | $154.89 | $1,930,632 |
| 2020-03-02 | $0.03065 | $0.03259 | $0.03042 | $0.03229 | $163.20 | $2,034,249 |
| 2020-03-03 | $0.03227 | $0.06226 | $0.01651 | $0.06212 | $1,947.65 | $3,914,213 |
| 2020-03-04 | $0.06214 | $0.06311 | $0.06144 | $0.06210 | $1,946.76 | $3,912,434 |
| 2020-03-05 | $0.06213 | $0.06486 | $0.06213 | $0.06345 | $1,989.24 | $3,997,796 |
| 2020-03-06 | $0.06345 | $0.06741 | $0.06331 | $0.06734 | $2,111.15 | $4,242,814 |
| 2020-03-07 | $0.06746 | $0.06916 | $0.06534 | $0.06542 | $2,081.66 | $4,121,834 |
| 2020-03-08 | $0.06542 | $0.06542 | $0.05569 | $0.05569 | $1,745.99 | $3,508,942 |
| 2020-03-09 | $0.05571 | $0.05741 | $0.04807 | $0.05042 | $2.52 | $3,177,045 |
| 2020-03-10 | $0.05049 | $0.05142 | $0.04951 | $0.05019 | $2.51 | $3,162,018 |
| 2020-03-11 | $0.05019 | $0.05073 | $0.04611 | $0.04870 | $2.43 | $3,068,120 |
| 2020-03-12 | $0.04868 | $0.04876 | $0.009829 | $0.01663 | $29.16 | $1,048,026 |
| 2020-03-13 | $0.01667 | $0.03687 | $0.01667 | $0.03591 | $282.55 | $2,262,852 |
| 2020-03-14 | $0.03592 | $0.03626 | $0.03378 | $0.03402 | $252.20 | $2,143,629 |
| 2020-03-15 | $0.03402 | $0.03649 | $0.03363 | $0.03452 | $255.89 | $2,175,035 |
| 2020-03-16 | $0.03455 | $0.03455 | $0.02908 | $0.03049 | $226.03 | $1,921,204 |
| 2020-03-17 | $0.03051 | $0.03283 | $0.03046 | $0.03139 | $232.70 | $1,977,862 |
| 2020-03-18 | $0.03144 | $0.03200 | $0.03085 | $0.03169 | $234.88 | $1,996,469 |
| 2020-03-19 | $0.03169 | $0.03878 | $0.03167 | $0.03771 | $279.56 | $2,376,231 |
| 2020-03-20 | $0.03769 | $0.04146 | $0.03370 | $0.03647 | $34.93 | $2,297,965 |
| 2020-03-21 | $0.03647 | $0.03737 | $0.03495 | $0.03646 | $34.92 | $2,297,417 |
| 2020-03-22 | $0.03650 | $0.03742 | $0.03378 | $0.03388 | $32.45 | $2,134,460 |
| 2020-03-23 | $0.03388 | $0.03706 | $0.03350 | $0.03706 | $35.49 | $2,334,833 |
| 2020-03-24 | $0.03708 | $0.03902 | $0.03660 | $0.03813 | $36.52 | $2,402,218 |
| 2020-03-25 | $0.03817 | $0.03884 | $0.03692 | $0.03742 | $35.84 | $2,357,388 |
| 2020-03-26 | $0.03742 | $0.03813 | $0.03708 | $0.03803 | $36.43 | $2,396,239 |
| 2020-03-27 | $0.03803 | $0.03837 | $0.02040 | $0.02042 | $116.18 | $1,286,330 |
| 2020-03-28 | $0.02040 | $0.03635 | $0.01980 | $0.03601 | $34.49 | $2,268,855 |
| 2020-03-29 | $0.03600 | $0.03601 | $0.03446 | $0.03450 | $33.05 | $2,174,008 |
| 2020-03-30 | $0.03448 | $0.03680 | $0.03441 | $0.03657 | $35.03 | $2,304,117 |
| 2020-03-31 | $0.03649 | $0.03689 | $0.03619 | $0.03671 | $35.17 | $2,313,275 |