DEEX DEEX
Xếp hạng #?
15:58:06 14/06/2021
DEEX (DEEX)
Không theo dõi
Lịch sử giá DEEX (DEEX) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.009304 | $0.01009 | $0.008245 | $0.009338 | $2,253.36 | $527,837 |
| 2019-09-02 | $0.009336 | $0.009685 | $0.009335 | $0.009599 | $2,786.23 | $542,622 |
| 2019-09-03 | $0.009599 | $0.009612 | $0.008912 | $0.008945 | $5,056.31 | $505,638 |
| 2019-09-04 | $0.008518 | $0.008518 | $0.007671 | $0.008026 | $3,807.80 | $453,710 |
| 2019-09-05 | $0.008026 | $0.008880 | $0.007946 | $0.008188 | $1,173.27 | $462,878 |
| 2019-09-06 | $0.008188 | $0.009417 | $0.008017 | $0.008648 | $1,548.98 | $488,885 |
| 2019-09-07 | $0.008646 | $0.009437 | $0.008630 | $0.009273 | $4,867.04 | $524,203 |
| 2019-09-08 | $0.009270 | $0.009625 | $0.009243 | $0.009282 | $2,418.17 | $524,696 |
| 2019-09-09 | $0.009282 | $0.009343 | $0.008133 | $0.008202 | $1,490.75 | $463,642 |
| 2019-09-10 | $0.008197 | $0.008290 | $0.007924 | $0.008061 | $1,863.63 | $455,669 |
| 2019-09-11 | $0.008061 | $0.008182 | $0.007945 | $0.008111 | $1,975.52 | $458,488 |
| 2019-09-12 | $0.008098 | $0.008111 | $0.007515 | $0.007876 | $1,944.35 | $445,200 |
| 2019-09-13 | $0.007876 | $0.008065 | $0.007462 | $0.007866 | $9,578.88 | $444,658 |
| 2019-09-14 | $0.007914 | $0.01103 | $0.007382 | $0.007479 | $1,243.78 | $422,788 |
| 2019-09-15 | $0.007487 | $0.007653 | $0.007211 | $0.007588 | $1,648.40 | $428,933 |
| 2019-09-16 | $0.007589 | $0.007880 | $0.007589 | $0.007795 | $1,641.37 | $440,624 |
| 2019-09-17 | $0.007794 | $0.008642 | $0.007623 | $0.008273 | $2,351.09 | $467,684 |
| 2019-09-18 | $0.008284 | $0.008431 | $0.007652 | $0.007653 | $1,938.70 | $432,596 |
| 2019-09-19 | $0.007653 | $0.007968 | $0.007411 | $0.007881 | $17,938.16 | $445,524 |
| 2019-09-20 | $0.007889 | $0.008227 | $0.007791 | $0.008197 | $5,579.20 | $463,378 |
| 2019-09-21 | $0.008203 | $0.008323 | $0.008100 | $0.008224 | $4,052.72 | $464,872 |
| 2019-09-22 | $0.008222 | $0.008236 | $0.007856 | $0.008185 | $10,866.07 | $462,672 |
| 2019-09-23 | $0.008197 | $0.008330 | $0.007403 | $0.008219 | $1,175.48 | $464,588 |
| 2019-09-24 | $0.008219 | $0.008297 | $0.007223 | $0.007811 | $1,303.72 | $441,539 |
| 2019-09-25 | $0.007814 | $0.007858 | $0.007250 | $0.007377 | $503.30 | $417,029 |
| 2019-09-26 | $0.007393 | $0.007987 | $0.007350 | $0.007695 | $19,442.26 | $434,980 |
| 2019-09-27 | $0.007673 | $0.007884 | $0.007399 | $0.007447 | $1,247.29 | $420,954 |
| 2019-09-28 | $0.007450 | $0.008077 | $0.007448 | $0.007609 | $1,903.42 | $430,153 |
| 2019-09-29 | $0.007615 | $0.007924 | $0.007517 | $0.007867 | $9,848.67 | $444,702 |
| 2019-09-30 | $0.007867 | $0.008033 | $0.007421 | $0.008033 | $1,153.32 | $454,069 |