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 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.09959 | $0.1045 | $0.09959 | $0.1027 | $409.06 | $6,469,749 |
| 2020-05-02 | $0.1028 | $0.1036 | $0.1021 | $0.1033 | $411.58 | $6,509,573 |
| 2020-05-03 | $0.1033 | $0.1103 | $0.01850 | $0.1097 | $954.56 | $6,911,022 |
| 2020-05-04 | $0.1097 | $0.1101 | $0.08890 | $0.09633 | $1,273.51 | $6,069,155 |
| 2020-05-05 | $0.09633 | $0.1084 | $0.09558 | $0.1074 | $935.01 | $6,769,511 |
| 2020-05-06 | $0.1075 | $0.1100 | $0.02928 | $0.07726 | $588.45 | $4,867,676 |
| 2020-05-07 | $0.07726 | $0.08356 | $0.06319 | $0.06326 | $212.98 | $3,985,996 |
| 2020-05-08 | $0.06326 | $0.06446 | $0.06223 | $0.06350 | $213.76 | $4,000,696 |
| 2020-05-09 | $0.06347 | $0.1043 | $0.06230 | $0.1032 | $6.19 | $6,504,138 |
| 2020-05-10 | $0.1032 | $0.1033 | $0.03714 | $0.03794 | $283.43 | $2,390,254 |
| 2020-05-11 | $0.03790 | $0.03843 | $0.03614 | $0.03716 | $281.38 | $2,341,617 |
| 2020-05-12 | $0.03719 | $0.03832 | $0.03714 | $0.03786 | $286.63 | $2,385,298 |
| 2020-05-13 | $0.03786 | $0.04004 | $0.03783 | $0.03986 | $301.75 | $2,511,158 |
| 2020-05-14 | $0.03984 | $0.09879 | $0.03938 | $0.08669 | $234.18 | $5,461,729 |
| 2020-05-15 | $0.08668 | $0.09629 | $0.07980 | $0.09542 | $46.52 | $6,012,029 |
| 2020-05-16 | $0.09545 | $0.09859 | $0.02343 | $0.05997 | $223.08 | $3,778,233 |
| 2020-05-17 | $0.05996 | $0.07631 | $0.04153 | $0.07559 | $8.68 | $4,762,923 |
| 2020-05-18 | $0.07559 | $0.07879 | $0.04247 | $0.07696 | $28.04 | $4,848,847 |
| 2020-05-19 | $0.07700 | $0.07700 | $0.07541 | $0.07658 | $27.90 | $4,824,763 |
| 2020-05-20 | $0.07660 | $0.07703 | $0.07462 | $0.07538 | $27.47 | $4,749,643 |
| 2020-05-21 | $0.07538 | $0.07593 | $0.03871 | $0.03998 | $2.00 | $2,519,073 |
| 2020-05-22 | $0.03999 | $0.04172 | $0.03964 | $0.04145 | $2.07 | $2,611,529 |
| 2020-05-23 | $0.04145 | $0.04207 | $0.04107 | $0.04175 | $2.09 | $2,630,390 |
| 2020-05-24 | $0.04175 | $0.04213 | $0.04050 | $0.04050 | $2.02 | $2,551,666 |
| 2020-05-25 | $0.04048 | $0.04128 | $0.04014 | $0.04107 | $2.05 | $2,587,783 |
| 2020-05-26 | $0.04108 | $0.06068 | $0.04006 | $0.06055 | $16.95 | $3,814,902 |
| 2020-05-27 | $0.06055 | $0.06267 | $0.06053 | $0.06267 | $17.54 | $3,948,452 |
| 2020-05-28 | $0.06268 | $0.06274 | $0.03528 | $0.03613 | $345.95 | $2,276,399 |
| 2020-05-29 | $0.03615 | $0.04429 | $0.03081 | $0.04414 | $132.19 | $2,781,198 |
| 2020-05-30 | $0.04415 | $0.04880 | $0.04376 | $0.04847 | $145.16 | $3,053,982 |
| 2020-05-31 | $0.04848 | $0.09266 | $0.04700 | $0.09001 | $947.52 | $5,671,066 |