DeusCoin DEUS
Xếp hạng #?
04:51:01 06/02/2019
DeusCoin (DEUS)
Không hoạt động
Lịch sử giá DeusCoin (DEUS) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.09028 | $0.1637 | $0.06796 | $0.1637 | $7,385.54 | $1,814,279 |
| 2018-05-02 | $0.1635 | $0.1636 | $0.09330 | $0.09726 | $2,287.30 | $1,077,614 |
| 2018-05-03 | $0.09726 | $0.1052 | $0.09195 | $0.09751 | $1,436.89 | $1,080,446 |
| 2018-05-04 | $0.09748 | $0.1031 | $0.09113 | $0.1026 | $319.73 | $1,136,758 |
| 2018-05-05 | $0.1025 | $0.1044 | $0.09248 | $0.09351 | $777.76 | $1,036,028 |
| 2018-05-06 | $0.09357 | $0.1070 | $0.09097 | $0.09328 | $723.07 | $1,033,549 |
| 2018-05-07 | $0.09335 | $0.09357 | $0.08815 | $0.09151 | $1,024.39 | $1,013,888 |
| 2018-05-08 | $0.09170 | $0.09330 | $0.08646 | $0.08752 | $127.89 | $969,751 |
| 2018-05-09 | $0.08739 | $0.09628 | $0.06661 | $0.06717 | $2,859.90 | $744,252 |
| 2018-05-10 | $0.06715 | $0.08541 | $0.06633 | $0.07474 | $2,037.17 | $828,160 |
| 2018-05-11 | $0.07483 | $0.1185 | $0.07267 | $0.09742 | $4,055.79 | $1,079,350 |
| 2018-05-12 | $0.09713 | $0.09792 | $0.06264 | $0.07420 | $1,137.61 | $822,157 |
| 2018-05-13 | $0.07418 | $0.07641 | $0.05737 | $0.07153 | $1,094.80 | $792,585 |
| 2018-05-14 | $0.07152 | $0.07270 | $0.06237 | $0.06726 | $594.71 | $745,182 |
| 2018-05-15 | $0.06714 | $0.07079 | $0.05898 | $0.06767 | $1,887.39 | $749,814 |
| 2018-05-16 | $0.06763 | $0.06769 | $0.05622 | $0.05748 | $994.83 | $636,924 |
| 2018-05-17 | $0.05752 | $0.06276 | $0.05344 | $0.05375 | $1,063.05 | $595,570 |
| 2018-05-18 | $0.05380 | $0.05880 | $0.05300 | $0.05752 | $1,644.73 | $637,275 |
| 2018-05-19 | $0.05751 | $0.06217 | $0.05534 | $0.05693 | $914.17 | $630,813 |
| 2018-05-20 | $0.05698 | $0.06597 | $0.05661 | $0.05860 | $919.85 | $649,228 |
| 2018-05-21 | $0.05867 | $0.06375 | $0.05441 | $0.05878 | $1,626.92 | $651,275 |
| 2018-05-22 | $0.05877 | $0.08901 | $0.04485 | $0.05496 | $4,052.32 | $608,953 |
| 2018-05-23 | $0.05490 | $0.06810 | $0.04588 | $0.05759 | $935.89 | $638,139 |
| 2018-05-24 | $0.05745 | $0.05830 | $0.04754 | $0.05020 | $527.63 | $556,186 |
| 2018-05-25 | $0.05029 | $0.05670 | $0.04835 | $0.04905 | $974.20 | $543,511 |
| 2018-05-26 | $0.04899 | $0.05542 | $0.04835 | $0.04861 | $320.83 | $538,592 |
| 2018-05-27 | $0.04863 | $0.06643 | $0.04796 | $0.05508 | $902.57 | $610,251 |
| 2018-05-28 | $0.05509 | $0.05531 | $0.04685 | $0.04700 | $344.91 | $520,724 |
| 2018-05-29 | $0.04698 | $0.05486 | $0.04672 | $0.05453 | $313.93 | $604,178 |
| 2018-05-30 | $0.05457 | $0.05892 | $0.04968 | $0.05169 | $597.11 | $572,698 |
| 2018-05-31 | $0.05168 | $0.07210 | $0.05130 | $0.07112 | $419.68 | $787,984 |