DEEX DEEX
Xếp hạng #?
15:58:06 14/06/2021
DEEX (DEEX)
Không theo dõi
Lịch sử giá DEEX (DEEX) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.01459 | $0.01540 | $0.01424 | $0.01478 | $2,713.58 | $835,489 |
| 2020-02-02 | $0.01475 | $0.02524 | $0.01464 | $0.02342 | $16,137.30 | $1,324,017 |
| 2020-02-03 | $0.02342 | $0.02514 | $0.01796 | $0.02179 | $5,838.92 | $1,231,550 |
| 2020-02-04 | $0.02181 | $0.02204 | $0.01932 | $0.01969 | $3,130.96 | $1,112,968 |
| 2020-02-05 | $0.01969 | $0.02130 | $0.01843 | $0.02040 | $3,388.45 | $1,153,108 |
| 2020-02-06 | $0.02040 | $0.02043 | $0.01719 | $0.01794 | $3,895.44 | $1,013,957 |
| 2020-02-07 | $0.01794 | $0.01824 | $0.01673 | $0.01733 | $4,308.07 | $979,606 |
| 2020-02-08 | $0.01732 | $0.01836 | $0.01707 | $0.01755 | $5,749.97 | $991,829 |
| 2020-02-09 | $0.01754 | $0.01815 | $0.01675 | $0.01715 | $3,192.90 | $969,224 |
| 2020-02-10 | $0.01715 | $0.01723 | $0.01533 | $0.01599 | $4,643.21 | $903,764 |
| 2020-02-11 | $0.01596 | $0.01824 | $0.01561 | $0.01823 | $5,713.11 | $1,030,559 |
| 2020-02-12 | $0.01823 | $0.01967 | $0.01807 | $0.01873 | $4,271.55 | $1,058,655 |
| 2020-02-13 | $0.01873 | $0.02092 | $0.01862 | $0.01920 | $3,688.63 | $1,085,567 |
| 2020-02-14 | $0.01920 | $0.02057 | $0.01882 | $0.02022 | $4,332.86 | $1,143,171 |
| 2020-02-15 | $0.02022 | $0.02028 | $0.01875 | $0.01927 | $3,415.12 | $1,089,494 |
| 2020-02-16 | $0.01928 | $0.01974 | $0.01358 | $0.01358 | $390.33 | $767,828 |
| 2020-02-17 | $0.01359 | $0.01832 | $0.01332 | $0.01674 | $6,962.79 | $946,179 |
| 2020-02-18 | $0.01673 | $0.01696 | $0.01558 | $0.01669 | $3,944.42 | $943,569 |
| 2020-02-19 | $0.01670 | $0.01670 | $0.01522 | $0.01545 | $3,662.01 | $873,527 |
| 2020-02-20 | $0.01544 | $0.01641 | $0.01536 | $0.01640 | $4,899.33 | $927,284 |
| 2020-02-21 | $0.01640 | $0.01661 | $0.01521 | $0.01535 | $3,928.88 | $867,992 |
| 2020-02-22 | $0.01536 | $0.01587 | $0.01525 | $0.01526 | $4,141.99 | $862,794 |
| 2020-02-23 | $0.01526 | $0.01550 | $0.01450 | $0.01454 | $4,077.25 | $822,152 |
| 2020-02-24 | $0.01455 | $0.01461 | $0.01184 | $0.01226 | $2,722.44 | $692,814 |
| 2020-02-25 | $0.01226 | $0.01260 | $0.01205 | $0.01212 | $2,416.13 | $685,187 |
| 2020-02-26 | $0.01212 | $0.01213 | $0.01039 | $0.01099 | $2,796.58 | $621,209 |
| 2020-02-27 | $0.01099 | $0.01124 | $0.01061 | $0.01105 | $2,462.98 | $624,848 |
| 2020-02-28 | $0.01106 | $0.01415 | $0.01084 | $0.01179 | $2,946.63 | $666,603 |
| 2020-02-29 | $0.01179 | $0.01223 | $0.01105 | $0.01106 | $2,991.47 | $625,178 |