DeusCoin DEUS
Xếp hạng #?
04:51:01 06/02/2019
DeusCoin (DEUS)
Không hoạt động
Lịch sử giá DeusCoin (DEUS) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.07117 | $0.07378 | $0.05643 | $0.07249 | $85.94 | $803,195 |
| 2018-06-02 | $0.07246 | $0.07388 | $0.06239 | $0.07259 | $1,002.68 | $804,261 |
| 2018-06-03 | $0.07261 | $0.07721 | $0.06390 | $0.07705 | $869.36 | $853,736 |
| 2018-06-04 | $0.07709 | $0.07869 | $0.07064 | $0.07828 | $2,996.09 | $867,311 |
| 2018-06-05 | $0.07832 | $0.1664 | $0.07773 | $0.1323 | $33,814.80 | $1,465,752 |
| 2018-06-06 | $0.1275 | $0.1398 | $0.07332 | $0.08980 | $21,580.50 | $995,004 |
| 2018-06-07 | $0.08989 | $0.1515 | $0.07845 | $0.08679 | $12,176.20 | $961,650 |
| 2018-06-08 | $0.08819 | $0.09569 | $0.08144 | $0.08531 | $6,793.71 | $945,167 |
| 2018-06-09 | $0.08527 | $0.09639 | $0.08365 | $0.09332 | $5,137.68 | $1,033,947 |
| 2018-06-10 | $0.09344 | $0.09344 | $0.07243 | $0.07543 | $10,400.30 | $835,754 |
| 2018-06-11 | $0.07554 | $0.07554 | $0.06836 | $0.07029 | $6,214.52 | $778,827 |
| 2018-06-12 | $0.07025 | $0.07025 | $0.05596 | $0.06460 | $8,933.94 | $715,738 |
| 2018-06-13 | $0.06477 | $0.06910 | $0.05145 | $0.05595 | $5,215.30 | $619,915 |
| 2018-06-14 | $0.05592 | $0.06962 | $0.05275 | $0.05637 | $4,633.16 | $624,528 |
| 2018-06-15 | $0.05627 | $0.05634 | $0.05160 | $0.05398 | $2,938.12 | $598,086 |
| 2018-06-16 | $0.05378 | $0.05448 | $0.04670 | $0.05107 | $2,733.29 | $565,842 |
| 2018-06-17 | $0.05120 | $0.06471 | $0.04691 | $0.05476 | $2,779.55 | $606,786 |
| 2018-06-18 | $0.05458 | $0.05576 | $0.04948 | $0.05039 | $358.88 | $558,300 |
| 2018-06-19 | $0.05036 | $0.05511 | $0.04710 | $0.05278 | $1,608.30 | $584,751 |
| 2018-06-20 | $0.05281 | $0.05297 | $0.04381 | $0.04612 | $2,472.89 | $511,045 |
| 2018-06-21 | $0.04613 | $0.04766 | $0.04344 | $0.04758 | $1,701.88 | $527,231 |
| 2018-06-22 | $0.04753 | $0.04761 | $0.03854 | $0.04206 | $847.77 | $466,012 |
| 2018-06-23 | $0.04207 | $0.04358 | $0.04051 | $0.04126 | $215.18 | $457,197 |
| 2018-06-24 | $0.04126 | $0.04133 | $0.03401 | $0.03787 | $2,831.28 | $419,569 |
| 2018-06-25 | $0.03779 | $0.04305 | $0.03556 | $0.03991 | $1,061.64 | $442,207 |
| 2018-06-26 | $0.03991 | $0.03991 | $0.03476 | $0.03479 | $711.14 | $385,509 |
| 2018-06-27 | $0.03478 | $0.04089 | $0.02595 | $0.03591 | $2,831.22 | $397,900 |
| 2018-06-28 | $0.03592 | $0.03815 | $0.02559 | $0.02875 | $2,166.29 | $318,576 |
| 2018-06-29 | $0.02877 | $0.02904 | $0.02362 | $0.02884 | $1,377.16 | $319,588 |
| 2018-06-30 | $0.02888 | $0.03472 | $0.02816 | $0.03460 | $1,449.26 | $383,350 |