DeusCoin DEUS
Xếp hạng #?
04:51:01 06/02/2019
DeusCoin (DEUS)
Không hoạt động
Lịch sử giá DeusCoin (DEUS) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.003788 | $0.003788 | $0.002886 | $0.003719 | $1,329.59 | $41,208.69 |
| 2018-11-02 | $0.003719 | $0.004487 | $0.002736 | $0.004381 | $4,987.00 | $48,544.98 |
| 2018-11-03 | $0.004381 | $0.004728 | $0.004361 | $0.004728 | $4,124.73 | $52,382.81 |
| 2018-11-04 | $0.004728 | $0.004764 | $0.004703 | $0.004759 | $4,245.88 | $52,734.15 |
| 2018-11-05 | $0.004759 | $0.004792 | $0.002700 | $0.002974 | $412.95 | $32,956.31 |
| 2018-11-06 | $0.002987 | $0.002989 | $0.002461 | $0.002657 | $445.32 | $29,364.12 |
| 2018-11-07 | $0.002657 | $0.002697 | $0.002177 | $0.002633 | $959.94 | $29,170.22 |
| 2018-11-08 | $0.002631 | $0.002737 | $0.002337 | $0.002497 | $212.77 | $27,662.14 |
| 2018-11-09 | $0.002497 | $0.002695 | $0.002167 | $0.002346 | $236.59 | $25,997.51 |
| 2018-11-10 | $0.002346 | $0.002413 | $0.002234 | $0.002248 | $84.91 | $24,912.24 |
| 2018-11-11 | $0.002247 | $0.002307 | $0.002037 | $0.002237 | $352.14 | $24,787.70 |
| 2018-11-12 | $0.002251 | $0.002295 | $0.002103 | $0.002281 | $225.68 | $25,275.99 |
| 2018-11-13 | $0.002271 | $0.002281 | $0.001927 | $0.002053 | $320.79 | $22,745.13 |
| 2018-11-14 | $0.002047 | $0.002144 | $0.001742 | $0.002047 | $200.70 | $22,677.99 |
| 2018-11-15 | $0.002057 | $0.002106 | $0.001716 | $0.001749 | $252.71 | $19,376.42 |
| 2018-11-16 | $0.001748 | $0.002923 | $0.001729 | $0.002230 | $773.19 | $24,704.49 |
| 2018-11-17 | $0.002234 | $0.003747 | $0.002053 | $0.002130 | $3,509.40 | $23,603.38 |
| 2018-11-18 | $0.002137 | $0.003148 | $0.001460 | $0.002545 | $3,756.44 | $28,193.42 |
| 2018-11-19 | $0.002546 | $0.002546 | $0.001712 | $0.002130 | $1,449.16 | $23,600.61 |
| 2018-11-20 | $0.002118 | $0.002160 | $0.001294 | $0.001773 | $503.51 | $19,641.89 |
| 2018-11-21 | $0.001774 | $0.002175 | $0.001760 | $0.002148 | $4,090.73 | $23,800.71 |
| 2018-11-22 | $0.002140 | $0.002159 | $0.001423 | $0.001427 | $270.22 | $15,813.03 |
| 2018-11-23 | $0.001420 | $0.001476 | $0.001010 | $0.001318 | $228.76 | $14,603.34 |
| 2018-11-24 | $0.001317 | $0.001350 | $0.001127 | $0.001160 | $72.93 | $12,849.95 |
| 2018-11-25 | $0.001160 | $0.001167 | $0.001018 | $0.001133 | $39.25 | $12,557.67 |
| 2018-11-26 | $0.001133 | $0.001205 | $0.0009499 | $0.001122 | $265.97 | $12,434.13 |
| 2018-11-27 | $0.001122 | $0.002109 | $0.001102 | $0.001551 | $790.65 | $17,183.72 |
| 2018-11-28 | $0.001552 | $0.003697 | $0.001552 | $0.002486 | $1,258.04 | $27,545.25 |
| 2018-11-29 | $0.002496 | $0.004399 | $0.002415 | $0.004399 | $2,220.39 | $48,737.49 |
| 2018-11-30 | $0.004409 | $0.004421 | $0.003183 | $0.003443 | $331.04 | $38,148.91 |