DEEX DEEX
Xếp hạng #?
15:58:06 14/06/2021
DEEX (DEEX)
Không theo dõi
Lịch sử giá DEEX (DEEX) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.008033 | $0.008500 | $0.007878 | $0.008268 | $11,247.43 | $467,402 |
| 2019-10-02 | $0.008268 | $0.008458 | $0.007472 | $0.007698 | $5,144.98 | $435,169 |
| 2019-10-03 | $0.007778 | $0.007978 | $0.007236 | $0.007946 | $972.33 | $449,191 |
| 2019-10-04 | $0.007936 | $0.01213 | $0.007882 | $0.01132 | $340.02 | $639,996 |
| 2019-10-05 | $0.01132 | $0.01178 | $0.007882 | $0.007883 | $6,029.10 | $445,624 |
| 2019-10-06 | $0.007972 | $0.008003 | $0.007587 | $0.007954 | $1,325.06 | $449,654 |
| 2019-10-07 | $0.007940 | $0.008292 | $0.007546 | $0.008226 | $13,703.78 | $464,983 |
| 2019-10-08 | $0.008210 | $0.01126 | $0.007850 | $0.008381 | $2,266.68 | $473,744 |
| 2019-10-09 | $0.008381 | $0.008643 | $0.008304 | $0.008422 | $2,865.32 | $476,093 |
| 2019-10-10 | $0.008430 | $0.008584 | $0.008254 | $0.008306 | $5,540.53 | $469,535 |
| 2019-10-11 | $0.008317 | $0.008590 | $0.008045 | $0.008562 | $18,510.97 | $484,003 |
| 2019-10-12 | $0.008565 | $0.008720 | $0.008454 | $0.008506 | $4,147.52 | $480,847 |
| 2019-10-13 | $0.008500 | $0.01041 | $0.008297 | $0.008478 | $4,055.74 | $479,267 |
| 2019-10-14 | $0.008478 | $0.008664 | $0.007924 | $0.008001 | $2,741.19 | $452,302 |
| 2019-10-15 | $0.008009 | $0.009073 | $0.007860 | $0.008999 | $6,142.83 | $508,713 |
| 2019-10-16 | $0.008999 | $0.009290 | $0.008541 | $0.008545 | $4,950.08 | $483,059 |
| 2019-10-17 | $0.008546 | $0.008803 | $0.008514 | $0.008782 | $3,327.44 | $496,449 |
| 2019-10-18 | $0.008782 | $0.009852 | $0.008717 | $0.009421 | $5,915.72 | $532,533 |
| 2019-10-19 | $0.009422 | $0.009732 | $0.009219 | $0.009230 | $1,432.79 | $521,746 |
| 2019-10-20 | $0.009232 | $0.009868 | $0.008910 | $0.009864 | $2,958.11 | $557,609 |
| 2019-10-21 | $0.009864 | $0.01075 | $0.009688 | $0.01014 | $2,093.05 | $573,438 |
| 2019-10-22 | $0.01014 | $0.01115 | $0.01009 | $0.01100 | $3,953.01 | $621,845 |
| 2019-10-23 | $0.01100 | $0.02128 | $0.01053 | $0.01523 | $3,170.56 | $860,786 |
| 2019-10-24 | $0.01522 | $0.02550 | $0.01465 | $0.02499 | $3,207.36 | $1,412,402 |
| 2019-10-25 | $0.02499 | $0.03076 | $0.02490 | $0.03044 | $3,335.98 | $1,720,979 |
| 2019-10-26 | $0.03044 | $0.03362 | $0.02909 | $0.03338 | $5,599.28 | $1,886,966 |
| 2019-10-27 | $0.03338 | $0.03761 | $0.03070 | $0.03411 | $3,769.47 | $1,928,144 |
| 2019-10-28 | $0.03407 | $0.03535 | $0.03053 | $0.03115 | $4,665.43 | $1,761,055 |
| 2019-10-29 | $0.03116 | $0.03691 | $0.02863 | $0.03404 | $5,770.71 | $1,923,961 |
| 2019-10-30 | $0.03403 | $0.03558 | $0.03328 | $0.03557 | $4,175.55 | $2,010,539 |
| 2019-10-31 | $0.03555 | $0.03571 | $0.03202 | $0.03374 | $3,259.53 | $1,907,124 |