DeusCoin DEUS
Xếp hạng #?
04:51:01 06/02/2019
DeusCoin (DEUS)
Không hoạt động
Lịch sử giá DeusCoin (DEUS) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.09591 | $0.1071 | $0.08764 | $0.09447 | $216.01 | $1,046,749 |
| 2018-04-02 | $0.09494 | $0.09840 | $0.08959 | $0.09157 | $248.97 | $1,014,626 |
| 2018-04-03 | $0.09164 | $0.09982 | $0.09134 | $0.09633 | $1,070.12 | $1,067,332 |
| 2018-04-04 | $0.09626 | $0.1009 | $0.07437 | $0.08486 | $4,681.64 | $940,254 |
| 2018-04-05 | $0.08490 | $0.09392 | $0.07160 | $0.08480 | $3,817.02 | $939,547 |
| 2018-04-06 | $0.08437 | $0.08525 | $0.08123 | $0.08236 | $59.36 | $912,590 |
| 2018-04-07 | $0.07988 | $0.09316 | $0.07988 | $0.09050 | $746.21 | $1,002,752 |
| 2018-04-08 | $0.09058 | $0.09460 | $0.07853 | $0.08550 | $464.28 | $947,309 |
| 2018-04-09 | $0.08564 | $0.09127 | $0.08270 | $0.08538 | $405.83 | $946,019 |
| 2018-04-10 | $0.08545 | $0.08555 | $0.07214 | $0.07254 | $363.05 | $803,768 |
| 2018-04-11 | $0.07261 | $0.09595 | $0.07241 | $0.09595 | $1,693.41 | $1,063,140 |
| 2018-04-12 | $0.09572 | $0.1003 | $0.07991 | $0.09964 | $1,385.47 | $1,104,049 |
| 2018-04-13 | $0.09977 | $0.1046 | $0.08652 | $0.08701 | $735.74 | $964,042 |
| 2018-04-14 | $0.08701 | $0.1013 | $0.08671 | $0.09975 | $719.02 | $1,105,196 |
| 2018-04-15 | $0.09986 | $0.1252 | $0.09215 | $0.1162 | $5,487.74 | $1,287,643 |
| 2018-04-16 | $0.1162 | $0.1181 | $0.09673 | $0.1180 | $1,307.84 | $1,307,720 |
| 2018-04-17 | $0.1181 | $0.1494 | $0.1178 | $0.1455 | $5,677.31 | $1,611,773 |
| 2018-04-18 | $0.1579 | $0.1858 | $0.1451 | $0.1527 | $8,781.91 | $1,692,146 |
| 2018-04-19 | $0.1528 | $0.1651 | $0.1302 | $0.1651 | $3,832.40 | $1,829,303 |
| 2018-04-20 | $0.1652 | $0.1995 | $0.1444 | $0.1740 | $10,905.30 | $1,928,302 |
| 2018-04-21 | $0.1741 | $0.1761 | $0.1442 | $0.1578 | $4,305.23 | $1,747,988 |
| 2018-04-22 | $0.1578 | $0.1580 | $0.1286 | $0.1477 | $6,583.15 | $1,636,869 |
| 2018-04-23 | $0.1474 | $0.1488 | $0.1174 | $0.1182 | $3,575.03 | $1,309,138 |
| 2018-04-24 | $0.1308 | $0.1612 | $0.1229 | $0.1436 | $5,708.72 | $1,591,441 |
| 2018-04-25 | $0.1427 | $0.1472 | $0.1195 | $0.1196 | $3,462.94 | $1,325,525 |
| 2018-04-26 | $0.1206 | $0.1303 | $0.08941 | $0.1268 | $4,419.80 | $1,405,178 |
| 2018-04-27 | $0.1270 | $0.1270 | $0.09805 | $0.09868 | $626.36 | $1,093,333 |
| 2018-04-28 | $0.09834 | $0.1092 | $0.09289 | $0.1057 | $4,536.46 | $1,171,560 |
| 2018-04-29 | $0.1057 | $0.1079 | $0.09712 | $0.1025 | $358.50 | $1,135,805 |
| 2018-04-30 | $0.1025 | $0.1070 | $0.07425 | $0.09020 | $1,265.43 | $999,445 |