DeusCoin DEUS
Xếp hạng #?
04:51:01 06/02/2019
DeusCoin (DEUS)
Không hoạt động
Lịch sử giá DeusCoin (DEUS) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.05772 | $0.06092 | $0.05036 | $0.05475 | $7,720.73 | $606,665 |
| 2018-09-02 | $0.05359 | $0.05534 | $0.03474 | $0.04383 | $15,795.10 | $485,614 |
| 2018-09-03 | $0.04382 | $0.05370 | $0.04324 | $0.04758 | $6,217.21 | $527,193 |
| 2018-09-04 | $0.04758 | $0.04969 | $0.03620 | $0.03828 | $8,060.64 | $424,092 |
| 2018-09-05 | $0.03831 | $0.04019 | $0.02997 | $0.03131 | $7,940.16 | $346,948 |
| 2018-09-06 | $0.03137 | $0.03176 | $0.02703 | $0.02870 | $3,708.05 | $318,022 |
| 2018-09-07 | $0.02867 | $0.02938 | $0.02591 | $0.02736 | $2,742.98 | $303,162 |
| 2018-09-08 | $0.02740 | $0.02769 | $0.02515 | $0.02521 | $484.12 | $279,332 |
| 2018-09-09 | $0.02520 | $0.02528 | $0.02316 | $0.02393 | $1,950.32 | $265,108 |
| 2018-09-10 | $0.02391 | $0.02486 | $0.02272 | $0.02382 | $1,888.56 | $263,877 |
| 2018-09-11 | $0.02386 | $0.02394 | $0.01928 | $0.01937 | $1,210.82 | $214,597 |
| 2018-09-12 | $0.01937 | $0.02095 | $0.01865 | $0.02055 | $2,176.98 | $227,681 |
| 2018-09-13 | $0.02057 | $0.02085 | $0.01827 | $0.02058 | $1,103.11 | $227,996 |
| 2018-09-14 | $0.02057 | $0.02554 | $0.01813 | $0.01877 | $5,340.77 | $207,925 |
| 2018-09-15 | $0.01874 | $0.02609 | $0.01671 | $0.02227 | $8,210.42 | $246,736 |
| 2018-09-16 | $0.02233 | $0.02233 | $0.01896 | $0.01914 | $2,339.11 | $212,025 |
| 2018-09-17 | $0.01918 | $0.01927 | $0.01631 | $0.01651 | $4,968.85 | $182,970 |
| 2018-09-18 | $0.01652 | $0.01709 | $0.01360 | $0.01410 | $3,193.41 | $156,199 |
| 2018-09-19 | $0.01411 | $0.01468 | $0.01214 | $0.01273 | $2,109.91 | $141,067 |
| 2018-09-20 | $0.01274 | $0.01796 | $0.01255 | $0.01497 | $3,165.65 | $165,891 |
| 2018-09-21 | $0.01498 | $0.01502 | $0.008375 | $0.01153 | $4,645.45 | $127,772 |
| 2018-09-22 | $0.01154 | $0.01530 | $0.01011 | $0.01236 | $2,876.47 | $136,936 |
| 2018-09-23 | $0.01237 | $0.01296 | $0.01101 | $0.01292 | $1,530.33 | $143,173 |
| 2018-09-24 | $0.01293 | $0.01294 | $0.009876 | $0.009889 | $1,624.94 | $109,574 |
| 2018-09-25 | $0.009878 | $0.01090 | $0.006006 | $0.009644 | $3,108.41 | $106,854 |
| 2018-09-26 | $0.009628 | $0.009642 | $0.007250 | $0.007295 | $524.11 | $80,828.85 |
| 2018-09-27 | $0.007304 | $0.008948 | $0.007126 | $0.008132 | $1,103.95 | $90,098.47 |
| 2018-09-28 | $0.008134 | $0.009021 | $0.005556 | $0.008582 | $3,189.57 | $95,088.83 |
| 2018-09-29 | $0.008582 | $0.008704 | $0.007223 | $0.008674 | $1,139.86 | $96,102.85 |
| 2018-09-30 | $0.008671 | $0.008676 | $0.007819 | $0.008420 | $432.32 | $93,293.12 |