DEEX DEEX
Xếp hạng #?
15:58:06 14/06/2021
DEEX (DEEX)
Không theo dõi
Lịch sử giá DEEX (DEEX) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.009714 | $0.01033 | $0.001764 | $0.007347 | $1,165.07 | $415,333 |
| 2019-07-02 | $0.007348 | $0.01010 | $0.006987 | $0.008050 | $181.45 | $455,030 |
| 2019-07-03 | $0.008049 | $0.01078 | $0.008049 | $0.01078 | $106.57 | $609,214 |
| 2019-07-04 | $0.01078 | $0.01900 | $0.008400 | $0.009000 | $224.32 | $508,758 |
| 2019-07-05 | $0.009000 | $0.01011 | $0.009000 | $0.009998 | $24.20 | $565,184 |
| 2019-07-06 | $0.009994 | $0.01044 | $0.009164 | $0.009180 | $188.48 | $518,948 |
| 2019-07-07 | $0.009180 | $0.01239 | $0.009172 | $0.01097 | $190.25 | $620,122 |
| 2019-07-08 | $0.01097 | $0.01202 | $0.01026 | $0.01090 | $53.89 | $616,140 |
| 2019-07-09 | $0.01090 | $0.01189 | $0.01085 | $0.01103 | $63.40 | $623,745 |
| 2019-07-10 | $0.01103 | $0.01141 | $0.01082 | $0.01087 | $0 | $614,260 |
| 2019-07-11 | $0.01087 | $0.01125 | $0.009500 | $0.01120 | $110.72 | $632,865 |
| 2019-07-12 | $0.01120 | $0.01350 | $0.01117 | $0.01280 | $1,213.60 | $723,365 |
| 2019-07-13 | $0.01280 | $0.01280 | $0.01218 | $0.01220 | $1.87 | $689,650 |
| 2019-07-14 | $0.01220 | $0.01220 | $0.01015 | $0.01017 | $83.56 | $574,838 |
| 2019-07-15 | $0.01017 | $0.01140 | $0.008715 | $0.01011 | $4,016.27 | $571,307 |
| 2019-07-16 | $0.01010 | $0.01161 | $0.009769 | $0.01070 | $2,572.46 | $604,794 |
| 2019-07-17 | $0.01067 | $0.01083 | $0.008708 | $0.009491 | $1,868.82 | $536,537 |
| 2019-07-18 | $0.009492 | $0.01139 | $0.009427 | $0.01126 | $2,769.01 | $636,740 |
| 2019-07-19 | $0.01126 | $0.01189 | $0.01103 | $0.01111 | $2,053.96 | $627,793 |
| 2019-07-20 | $0.01097 | $0.01097 | $0.01033 | $0.01033 | $2,693.57 | $584,008 |
| 2019-07-21 | $0.01033 | $0.01188 | $0.01033 | $0.01144 | $3,341.16 | $646,653 |
| 2019-07-22 | $0.01144 | $0.01184 | $0.01006 | $0.01184 | $1,050.35 | $669,222 |
| 2019-07-23 | $0.01184 | $0.01184 | $0.01070 | $0.01071 | $1,169.60 | $605,479 |
| 2019-07-24 | $0.01071 | $0.01071 | $0.008284 | $0.009367 | $2,846.60 | $529,498 |
| 2019-07-25 | $0.009366 | $0.009724 | $0.009294 | $0.009359 | $2,799.14 | $529,047 |
| 2019-07-26 | $0.009358 | $0.009407 | $0.008998 | $0.009403 | $2,637.58 | $531,538 |
| 2019-07-27 | $0.009403 | $0.009814 | $0.008886 | $0.009324 | $2,285.53 | $527,080 |
| 2019-07-28 | $0.009324 | $0.009916 | $0.009169 | $0.009883 | $2,567.65 | $558,646 |
| 2019-07-29 | $0.009884 | $0.009973 | $0.009249 | $0.009462 | $4,523.49 | $534,874 |
| 2019-07-30 | $0.009463 | $0.01050 | $0.009046 | $0.01046 | $5,239.02 | $591,550 |
| 2019-07-31 | $0.01046 | $0.01557 | $0.01046 | $0.01106 | $1,201.24 | $625,411 |