시가총액 $4.13T
0.59%
볼륨 24시간 $349.07B
-5.18%
BTC % 54.76%
-0.74%
ETH % 12.54%
1.75%
코인
32.831
+17
거래소
885
마지막 업데이트
1 분 전에
Demeter (DEO) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.00141459 | $0.00082266 | $0.00146272 | $0.00121559 | $10 | - |
| Aug-19 2025 | $0.00093528 | $0.00090223 | $0.0011981 | $0.00096358 | $2 | - |
| Aug-18 2025 | $0.00112767 | $0.00099297 | $0.00137869 | $0.00137869 | $5 | - |
| Aug-17 2025 | $0.00138446 | $0.00104737 | $0.00147325 | $0.00134821 | $15 | - |
| Aug-16 2025 | $0.00138897 | $0.00081233 | $0.00140316 | $0.00138853 | $37 | - |
| Aug-15 2025 | $0.00107971 | $0.00107971 | $0.00183905 | $0.00183905 | $15 | - |
| Aug-14 2025 | $0.00179367 | $0.00106561 | $0.00179367 | $0.00115274 | $4 | - |
| Aug-13 2025 | $0.00145926 | $0.00115282 | $0.00171164 | $0.00147988 | $7 | - |
| Aug-12 2025 | $0.00146818 | $0.00122177 | $0.00194861 | $0.00152968 | $8 | - |
| Aug-11 2025 | $0.00158128 | $0.00089402 | $0.00222557 | $0.00103779 | $25 | - |
| Aug-10 2025 | $0.00084123 | $0.00084123 | $0.00137224 | $0.00095656 | $13 | - |
| Aug-09 2025 | $0.00093868 | $0.00061716 | $0.0014372 | $0.00061716 | $36 | - |
| Aug-08 2025 | $0.00061716 | $0.00061716 | $0.00061716 | $0.00061716 | - | - |
| Aug-07 2025 | $0.00061716 | $0.00061716 | $0.00061716 | $0.00061716 | - | - |
| Aug-06 2025 | $0.00061716 | $0.00061444 | $0.00152989 | $0.00130022 | - | - |