DeusCoin DEUS
Xếp hạng #?
04:51:01 06/02/2019
DeusCoin (DEUS)
Không hoạt động
Lịch sử giá DeusCoin (DEUS) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.06415 | $0.06415 | $0.05931 | $0.06284 | $3,143.41 | $696,265 |
| 2018-08-02 | $0.06288 | $0.06823 | $0.05532 | $0.05775 | $4,569.57 | $639,873 |
| 2018-08-03 | $0.05775 | $0.06188 | $0.05164 | $0.05188 | $2,836.34 | $574,773 |
| 2018-08-04 | $0.05195 | $0.05549 | $0.04189 | $0.04854 | $1,929.39 | $537,793 |
| 2018-08-05 | $0.04856 | $0.05231 | $0.03794 | $0.03940 | $2,057.50 | $436,549 |
| 2018-08-06 | $0.03945 | $0.04812 | $0.03624 | $0.03994 | $3,842.91 | $442,480 |
| 2018-08-07 | $0.03992 | $0.04870 | $0.03513 | $0.03781 | $5,334.77 | $418,887 |
| 2018-08-08 | $0.03785 | $0.04003 | $0.03434 | $0.03447 | $1,698.41 | $381,921 |
| 2018-08-09 | $0.03455 | $0.03881 | $0.03316 | $0.03833 | $1,668.41 | $424,661 |
| 2018-08-10 | $0.03829 | $0.04005 | $0.03229 | $0.03470 | $6,019.67 | $384,499 |
| 2018-08-11 | $0.03467 | $0.05557 | $0.03101 | $0.03838 | $3,660.75 | $425,240 |
| 2018-08-12 | $0.03826 | $0.05325 | $0.03364 | $0.04416 | $4,476.69 | $489,286 |
| 2018-08-13 | $0.04414 | $0.04787 | $0.04105 | $0.04402 | $5,975.67 | $487,680 |
| 2018-08-14 | $0.04397 | $0.04397 | $0.03601 | $0.03647 | $4,108.28 | $404,052 |
| 2018-08-15 | $0.03644 | $0.04087 | $0.03484 | $0.03499 | $4,688.69 | $387,638 |
| 2018-08-16 | $0.03494 | $0.03985 | $0.03432 | $0.03566 | $4,287.64 | $395,140 |
| 2018-08-17 | $0.03567 | $0.03910 | $0.03426 | $0.03568 | $1,867.72 | $395,345 |
| 2018-08-18 | $0.03577 | $0.04236 | $0.03361 | $0.03663 | $4,437.39 | $405,852 |
| 2018-08-19 | $0.03664 | $0.04124 | $0.03443 | $0.04060 | $4,402.83 | $449,844 |
| 2018-08-20 | $0.04053 | $0.04082 | $0.03479 | $0.03484 | $1,731.75 | $386,028 |
| 2018-08-21 | $0.03474 | $0.03840 | $0.03222 | $0.03469 | $5,896.80 | $384,347 |
| 2018-08-22 | $0.03470 | $0.03647 | $0.02958 | $0.02992 | $2,353.33 | $331,515 |
| 2018-08-23 | $0.02993 | $0.03347 | $0.02983 | $0.03190 | $629.06 | $353,402 |
| 2018-08-24 | $0.03192 | $0.03619 | $0.03084 | $0.03416 | $2,106.25 | $378,454 |
| 2018-08-25 | $0.03410 | $0.04071 | $0.03204 | $0.03945 | $8,472.06 | $437,110 |
| 2018-08-26 | $0.03954 | $0.03961 | $0.03366 | $0.03810 | $4,128.63 | $422,100 |
| 2018-08-27 | $0.03808 | $0.04336 | $0.03593 | $0.04336 | $9,160.36 | $480,415 |
| 2018-08-28 | $0.04327 | $0.04694 | $0.03619 | $0.04599 | $5,800.42 | $509,511 |
| 2018-08-29 | $0.04603 | $0.07378 | $0.04432 | $0.06653 | $16,635.60 | $737,087 |
| 2018-08-30 | $0.06656 | $0.08329 | $0.04842 | $0.05705 | $16,128.90 | $632,078 |
| 2018-08-31 | $0.05710 | $0.08409 | $0.05208 | $0.05940 | $15,910.70 | $658,179 |