DEEX DEEX
Xếp hạng #?
15:58:06 14/06/2021
DEEX (DEEX)
Không theo dõi
Lịch sử giá DEEX (DEEX) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.006779 | $0.006965 | $0.006740 | $0.006793 | $201.72 | $384,024 |
| 2020-09-02 | $0.006793 | $0.006833 | $0.005550 | $0.006609 | $307.55 | $373,618 |
| 2020-09-03 | $0.006609 | $0.006644 | $0.004529 | $0.006377 | $201.16 | $360,485 |
| 2020-09-04 | $0.006378 | $0.006380 | $0.003946 | $0.006146 | $362.06 | $347,422 |
| 2020-09-05 | $0.006182 | $0.006222 | $0.005730 | $0.005911 | $360.94 | $334,164 |
| 2020-09-06 | $0.005911 | $0.007162 | $0.005533 | $0.006095 | $522.67 | $344,546 |
| 2020-09-07 | $0.006095 | $0.006163 | $0.005800 | $0.005911 | $447.48 | $334,161 |
| 2020-09-08 | $0.005911 | $0.005937 | $0.005728 | $0.005813 | $234.02 | $328,577 |
| 2020-09-09 | $0.005812 | $0.005819 | $0.005680 | $0.005738 | $205.13 | $324,386 |
| 2020-09-10 | $0.005738 | $0.005984 | $0.005727 | $0.005739 | $371.22 | $324,404 |
| 2020-09-11 | $0.005741 | $0.005752 | $0.005291 | $0.005399 | $260.66 | $305,207 |
| 2020-09-12 | $0.005399 | $0.005411 | $0.004181 | $0.005023 | $434.10 | $283,942 |
| 2020-09-13 | $0.005023 | $0.005023 | $0.004320 | $0.004653 | $270.61 | $263,019 |
| 2020-09-14 | $0.004650 | $0.006923 | $0.004584 | $0.005469 | $240.30 | $309,175 |
| 2020-09-15 | $0.005469 | $0.005566 | $0.005359 | $0.005415 | $201.36 | $306,090 |
| 2020-09-16 | $0.005414 | $0.005417 | $0.005261 | $0.005351 | $512.39 | $302,480 |
| 2020-09-17 | $0.005351 | $0.005520 | $0.005231 | $0.005518 | $320.33 | $311,924 |
| 2020-09-18 | $0.005518 | $0.005597 | $0.005331 | $0.005396 | $198.10 | $305,021 |
| 2020-09-19 | $0.005397 | $0.005494 | $0.005359 | $0.005439 | $387.78 | $307,446 |
| 2020-09-20 | $0.005439 | $0.005487 | $0.005382 | $0.005466 | $449.42 | $308,996 |
| 2020-09-21 | $0.005466 | $0.005485 | $0.005133 | $0.005209 | $730.22 | $294,430 |
| 2020-09-22 | $0.005207 | $0.005582 | $0.005176 | $0.005288 | $244.17 | $298,948 |
| 2020-09-23 | $0.005286 | $0.005288 | $0.005103 | $0.005116 | $494.57 | $289,206 |
| 2020-09-24 | $0.005116 | $0.005310 | $0.005105 | $0.005305 | $504.61 | $299,888 |
| 2020-09-25 | $0.005305 | $0.005397 | $0.003532 | $0.005373 | $192.73 | $303,713 |
| 2020-09-26 | $0.005373 | $0.005508 | $0.005342 | $0.005487 | $465.28 | $310,149 |
| 2020-09-27 | $0.005487 | $0.007131 | $0.005339 | $0.007119 | $433.77 | $402,451 |
| 2020-09-28 | $0.007119 | $0.008361 | $0.005781 | $0.008283 | $489.28 | $468,241 |
| 2020-09-29 | $0.008283 | $0.01147 | $0.005769 | $0.006414 | $533.54 | $362,594 |
| 2020-09-30 | $0.006414 | $0.01622 | $0.006322 | $0.009376 | $645.29 | $530,008 |