DeusCoin DEUS
Xếp hạng #?
04:51:01 06/02/2019
DeusCoin (DEUS)
Không hoạt động
Lịch sử giá DeusCoin (DEUS) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.1551 | $0.1855 | $0.1432 | $0.1833 | $1,119.42 | $0 |
| 2018-03-02 | $0.1829 | $0.1833 | $0.1459 | $0.1467 | $2,172.80 | $0 |
| 2018-03-03 | $0.1466 | $0.1742 | $0.1466 | $0.1741 | $817.10 | $0 |
| 2018-03-04 | $0.1738 | $0.1739 | $0.1610 | $0.1668 | $298.72 | $0 |
| 2018-03-05 | $0.1667 | $0.1767 | $0.1423 | $0.1446 | $1,295.49 | $0 |
| 2018-03-06 | $0.1442 | $0.1721 | $0.1285 | $0.1373 | $650.96 | $1,109,144 |
| 2018-03-07 | $0.1371 | $0.1556 | $0.1158 | $0.1214 | $3,378.47 | $981,143 |
| 2018-03-08 | $0.1213 | $0.1360 | $0.1121 | $0.1161 | $2,464.53 | $937,794 |
| 2018-03-09 | $0.1153 | $0.1361 | $0.1023 | $0.1287 | $1,236.16 | $1,169,002 |
| 2018-03-10 | $0.1288 | $0.1319 | $0.1047 | $0.1179 | $271.13 | $1,070,576 |
| 2018-03-11 | $0.1175 | $0.1197 | $0.09383 | $0.1022 | $828.70 | $927,596 |
| 2018-03-12 | $0.1018 | $0.1157 | $0.08583 | $0.09141 | $1,701.81 | $830,010 |
| 2018-03-13 | $0.09089 | $0.1638 | $0.08848 | $0.1309 | $3,012.30 | $1,188,632 |
| 2018-03-14 | $0.1309 | $0.1640 | $0.1309 | $0.1464 | $4,486.24 | $1,329,270 |
| 2018-03-15 | $0.1463 | $0.1509 | $0.1204 | $0.1260 | $1,812.34 | $1,144,468 |
| 2018-03-16 | $0.1260 | $0.1506 | $0.08508 | $0.1355 | $3,402.99 | $1,230,363 |
| 2018-03-17 | $0.1357 | $0.1357 | $0.04245 | $0.1004 | $814.07 | $911,652 |
| 2018-03-18 | $0.1002 | $0.1050 | $0.07001 | $0.08570 | $1,861.05 | $778,177 |
| 2018-03-19 | $0.08534 | $0.1309 | $0.08534 | $0.09893 | $1,799.54 | $1,096,083 |
| 2018-03-20 | $0.1000 | $0.1246 | $0.09794 | $0.1182 | $2,098.66 | $1,309,781 |
| 2018-03-21 | $0.1184 | $0.1427 | $0.1173 | $0.1305 | $2,275.16 | $1,445,564 |
| 2018-03-22 | $0.1302 | $0.1468 | $0.1255 | $0.1373 | $2,216.14 | $1,521,372 |
| 2018-03-23 | $0.1251 | $0.1255 | $0.1024 | $0.1157 | $1,589.09 | $1,281,771 |
| 2018-03-24 | $0.1174 | $0.1300 | $0.1153 | $0.1156 | $321.25 | $1,281,029 |
| 2018-03-25 | $0.1140 | $0.1250 | $0.1127 | $0.1216 | $442.87 | $1,347,607 |
| 2018-03-26 | $0.1215 | $0.1222 | $0.1021 | $0.1064 | $1,428.85 | $1,178,440 |
| 2018-03-27 | $0.1062 | $0.1065 | $0.07681 | $0.09152 | $2,140.65 | $1,013,980 |
| 2018-03-28 | $0.09149 | $0.1033 | $0.09099 | $0.1029 | $872.26 | $1,139,860 |
| 2018-03-29 | $0.1030 | $0.1068 | $0.08232 | $0.08479 | $187.75 | $939,472 |
| 2018-03-30 | $0.08458 | $0.1030 | $0.07968 | $0.09571 | $1,060.72 | $1,060,404 |
| 2018-03-31 | $0.09572 | $0.1118 | $0.09333 | $0.09591 | $844.38 | $1,062,679 |