DEEX DEEX
Xếp hạng #?
15:58:06 14/06/2021
DEEX (DEEX)
Không theo dõi
Lịch sử giá DEEX (DEEX) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.03373 | $0.04708 | $0.03367 | $0.04426 | $6,621.77 | $2,502,068 |
| 2019-11-02 | $0.04426 | $0.04624 | $0.04229 | $0.04413 | $3,422.22 | $2,494,561 |
| 2019-11-03 | $0.04415 | $0.05081 | $0.04317 | $0.04483 | $5,244.08 | $2,534,458 |
| 2019-11-04 | $0.04483 | $0.04885 | $0.04237 | $0.04242 | $4,100.56 | $2,397,933 |
| 2019-11-05 | $0.04242 | $0.04575 | $0.03887 | $0.04529 | $4,626.10 | $2,560,090 |
| 2019-11-06 | $0.04529 | $0.04726 | $0.03657 | $0.04647 | $7,071.19 | $2,626,633 |
| 2019-11-07 | $0.04644 | $0.04677 | $0.04486 | $0.04555 | $2,977.04 | $2,574,956 |
| 2019-11-08 | $0.04555 | $0.04669 | $0.03862 | $0.03862 | $65,556.50 | $2,182,989 |
| 2019-11-09 | $0.03862 | $0.04030 | $0.02991 | $0.03019 | $5,440.52 | $1,706,335 |
| 2019-11-10 | $0.03019 | $0.03157 | $0.02889 | $0.03028 | $5,025.44 | $1,711,610 |
| 2019-11-11 | $0.03027 | $0.03027 | $0.02664 | $0.02688 | $3,155.06 | $1,519,679 |
| 2019-11-12 | $0.02691 | $0.03025 | $0.02649 | $0.02929 | $3,689.61 | $1,655,455 |
| 2019-11-13 | $0.02929 | $0.03040 | $0.02875 | $0.02953 | $4,606.99 | $1,669,284 |
| 2019-11-14 | $0.02952 | $0.02968 | $0.02839 | $0.02874 | $8,329.38 | $1,624,717 |
| 2019-11-15 | $0.02874 | $0.02900 | $0.02475 | $0.02790 | $5,874.41 | $1,577,423 |
| 2019-11-16 | $0.02790 | $0.02815 | $0.02051 | $0.02169 | $75,268.49 | $1,226,128 |
| 2019-11-17 | $0.02169 | $0.02768 | $0.02166 | $0.02553 | $19,230.99 | $1,443,365 |
| 2019-11-18 | $0.02554 | $0.02565 | $0.01738 | $0.01781 | $12,666.22 | $1,007,042 |
| 2019-11-19 | $0.01782 | $0.01902 | $0.01742 | $0.01756 | $6,532.63 | $992,714 |
| 2019-11-20 | $0.01756 | $0.03052 | $0.01610 | $0.01730 | $5,331.26 | $977,705 |
| 2019-11-21 | $0.01730 | $0.01733 | $0.01472 | $0.01474 | $6,206.51 | $833,113 |
| 2019-11-22 | $0.01474 | $0.01487 | $0.01292 | $0.01301 | $3,646.91 | $735,329 |
| 2019-11-23 | $0.01300 | $0.01652 | $0.01285 | $0.01648 | $4,743.76 | $931,802 |
| 2019-11-24 | $0.01648 | $0.01856 | $0.01549 | $0.01570 | $6,378.90 | $887,293 |
| 2019-11-25 | $0.01570 | $0.01625 | $0.01480 | $0.01528 | $3,550.19 | $863,950 |
| 2019-11-26 | $0.01528 | $0.01701 | $0.01486 | $0.01680 | $2,944.31 | $949,673 |
| 2019-11-27 | $0.01678 | $0.01813 | $0.01457 | $0.01462 | $3,583.96 | $826,567 |
| 2019-11-28 | $0.01462 | $0.01541 | $0.01411 | $0.01420 | $3,243.60 | $802,850 |
| 2019-11-29 | $0.01420 | $0.01512 | $0.01416 | $0.01500 | $4,690.47 | $848,060 |
| 2019-11-30 | $0.01500 | $0.01523 | $0.01128 | $0.01129 | $1,927.44 | $638,125 |