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 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.03671 | $0.03726 | $0.03565 | $0.03726 | $35.69 | $2,347,454 |
| 2020-04-02 | $0.03729 | $0.04034 | $0.03729 | $0.03899 | $37.35 | $2,456,904 |
| 2020-04-03 | $0.03906 | $0.04035 | $0.03836 | $0.03904 | $37.39 | $2,459,874 |
| 2020-04-04 | $0.03909 | $0.03996 | $0.03850 | $0.03994 | $38.26 | $2,516,784 |
| 2020-04-05 | $0.03991 | $0.04016 | $0.03906 | $0.03948 | $37.81 | $2,487,221 |
| 2020-04-06 | $0.03946 | $0.04652 | $0.03946 | $0.04652 | $44.56 | $2,931,083 |
| 2020-04-07 | $0.04649 | $0.04815 | $0.04512 | $0.04535 | $43.44 | $2,857,525 |
| 2020-04-08 | $0.04538 | $0.09594 | $0.04203 | $0.09572 | $2,065.24 | $6,031,273 |
| 2020-04-09 | $0.09582 | $0.09588 | $0.05030 | $0.06075 | $586.84 | $3,827,829 |
| 2020-04-10 | $0.06074 | $0.07812 | $0.06044 | $0.07599 | $302.73 | $4,788,015 |
| 2020-04-11 | $0.07599 | $0.07729 | $0.07451 | $0.07587 | $302.23 | $4,780,046 |
| 2020-04-12 | $0.07591 | $0.07889 | $0.07499 | $0.07709 | $307.09 | $4,856,893 |
| 2020-04-13 | $0.07730 | $0.07730 | $0.07274 | $0.07496 | $298.61 | $4,722,905 |
| 2020-04-14 | $0.07496 | $0.07723 | $0.07480 | $0.07557 | $301.05 | $4,761,478 |
| 2020-04-15 | $0.07560 | $0.07709 | $0.07330 | $0.07355 | $293.01 | $4,634,265 |
| 2020-04-16 | $0.07349 | $0.08307 | $0.07216 | $0.08258 | $328.97 | $5,203,057 |
| 2020-04-17 | $0.08259 | $0.08361 | $0.08142 | $0.08231 | $327.92 | $5,186,364 |
| 2020-04-18 | $0.08231 | $0.09016 | $0.08231 | $0.08967 | $357.23 | $5,649,917 |
| 2020-04-19 | $0.08968 | $0.09023 | $0.08644 | $0.08710 | $346.98 | $5,487,791 |
| 2020-04-20 | $0.08710 | $0.08926 | $0.08170 | $0.08260 | $329.06 | $5,204,404 |
| 2020-04-21 | $0.08264 | $0.08402 | $0.08181 | $0.08282 | $329.95 | $5,218,474 |
| 2020-04-22 | $0.08283 | $0.08814 | $0.08240 | $0.08759 | $348.92 | $5,518,523 |
| 2020-04-23 | $0.08760 | $0.09066 | $0.08653 | $0.08869 | $353.31 | $5,588,026 |
| 2020-04-24 | $0.08875 | $0.09123 | $0.08875 | $0.09081 | $361.76 | $5,721,649 |
| 2020-04-25 | $0.09078 | $0.09439 | $0.09040 | $0.09376 | $373.52 | $5,907,629 |
| 2020-04-26 | $0.09373 | $0.09443 | $0.07071 | $0.08040 | $629.26 | $5,065,524 |
| 2020-04-27 | $0.08036 | $0.09475 | $0.07992 | $0.09468 | $377.16 | $5,965,149 |
| 2020-04-28 | $0.09468 | $0.09535 | $0.09347 | $0.09522 | $379.32 | $5,999,306 |
| 2020-04-29 | $0.09517 | $0.1048 | $0.09503 | $0.1040 | $414.49 | $6,555,552 |
| 2020-04-30 | $0.1041 | $0.1091 | $0.09906 | $0.09959 | $396.72 | $6,274,554 |