DEEX DEEX
Xếp hạng #?
15:58:06 14/06/2021
DEEX (DEEX)
Không theo dõi
Lịch sử giá DEEX (DEEX) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.01593 | $0.01602 | $0.01560 | $0.01560 | $4,955.31 | $0 |
| 2019-02-02 | $0.01558 | $0.01562 | $0.01523 | $0.01541 | $3,853.40 | $0 |
| 2019-02-03 | $0.01541 | $0.01550 | $0.01484 | $0.01490 | $4,743.80 | $0 |
| 2019-02-04 | $0.01495 | $0.01726 | $0.01478 | $0.01726 | $6,453.57 | $0 |
| 2019-02-05 | $0.01750 | $0.01755 | $0.01517 | $0.01520 | $4,828.02 | $0 |
| 2019-02-06 | $0.01523 | $0.01555 | $0.01468 | $0.01489 | $4,787.67 | $0 |
| 2019-02-07 | $0.01489 | $0.01517 | $0.01484 | $0.01486 | $8,843.23 | $0 |
| 2019-02-08 | $0.01486 | $0.01781 | $0.01481 | $0.01781 | $19,914.40 | $0 |
| 2019-02-09 | $0.01780 | $0.01783 | $0.01583 | $0.01595 | $5,104.63 | $0 |
| 2019-02-10 | $0.01596 | $0.01629 | $0.01566 | $0.01629 | $4,516.17 | $0 |
| 2019-02-11 | $0.01628 | $0.01628 | $0.01567 | $0.01570 | $6,338.45 | $0 |
| 2019-02-12 | $0.01573 | $0.01599 | $0.01537 | $0.01551 | $5,333.94 | $0 |
| 2019-02-13 | $0.01551 | $0.01570 | $0.01529 | $0.01532 | $4,993.25 | $0 |
| 2019-02-14 | $0.01531 | $0.04632 | $0.01473 | $0.02079 | $5,842.49 | $0 |
| 2019-02-15 | $0.02080 | $0.02091 | $0.01673 | $0.01689 | $5,604.27 | $0 |
| 2019-02-16 | $0.01689 | $0.01726 | $0.01600 | $0.01627 | $4,541.64 | $0 |
| 2019-02-17 | $0.01627 | $0.01641 | $0.01589 | $0.01621 | $4,561.85 | $0 |
| 2019-02-18 | $0.01644 | $0.01729 | $0.01601 | $0.01720 | $4,664.39 | $0 |
| 2019-02-19 | $0.01722 | $0.01744 | $0.01699 | $0.01729 | $5,450.33 | $977,361 |
| 2019-02-20 | $0.01728 | $0.01936 | $0.01721 | $0.01880 | $8,737.83 | $1,063,004 |
| 2019-02-21 | $0.01880 | $0.02664 | $0.01850 | $0.02386 | $9,650.50 | $1,348,527 |
| 2019-02-22 | $0.02383 | $0.02524 | $0.02158 | $0.02481 | $6,387.59 | $1,402,518 |
| 2019-02-23 | $0.02478 | $0.02478 | $0.01850 | $0.02364 | $4,640.20 | $1,336,314 |
| 2019-02-24 | $0.02354 | $0.02370 | $0.01809 | $0.01855 | $7,608.88 | $1,048,597 |
| 2019-02-25 | $0.01861 | $0.02001 | $0.01568 | $0.01755 | $15,753.69 | $992,265 |
| 2019-02-26 | $0.01753 | $0.01755 | $0.01319 | $0.01687 | $13,604.42 | $953,884 |
| 2019-02-27 | $0.01688 | $0.01688 | $0.01320 | $0.01524 | $10,134.81 | $861,267 |
| 2019-02-28 | $0.01524 | $0.01583 | $0.01516 | $0.01552 | $4,315.28 | $877,461 |