Diverge Loop(DLC)اليوم
$0.104846
منذ 1 سنة
$0.126859
منذ 2 سنة
$0.07493
Diverge Loop سجل الأسعار
(DLC)الفترة الزمنية: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
التاريخ | سعر الافتتاح* | سعر اعلى | سعر أقل | سعر الإغلاق** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $0.108207 | $0.166579 | $0.097691 | $0.103901 | $39,946.03 |
2025-09-09 | $0.105857 | $0.118839 | $0.103994 | $0.108240 | $12,070.01 |
2025-09-08 | $0.107454 | $0.110593 | $0.105422 | $0.105857 | $4,867.711 |
2025-09-07 | $0.112376 | $0.115345 | $0.105971 | $0.107456 | $4,195.679 |
2025-09-06 | $0.106116 | $0.120757 | $0.103800 | $0.110387 | $8,290.355 |
2025-09-05 | $0.109368 | $0.112035 | $0.104656 | $0.109861 | $5,120.472 |
2025-09-04 | $0.104881 | $0.114022 | $0.106326 | $0.109368 | $5,840.368 |
2025-09-03 | $0.120882 | $0.126833 | $0.104881 | $0.109354 | $9,384.212 |
2025-09-02 | $0.129027 | $0.143798 | $0.10972 | $0.120882 | $15,461.05 |
2025-09-01 | $0.149279 | $0.151668 | $0.110783 | $0.110783 | $12,959.30 |
2025-08-31 | $0.163187 | $0.168777 | $0.140836 | $0.146194 | $9,752.205 |
2025-08-30 | -- | $0.176007 | $0.153812 | -- | -- |
2025-08-29 | -- | $0.21911 | $0.21911 | -- | -- |
2025-08-28 | -- | $0.21911 | $0.19719 | -- | -- |
2025-08-27 | $0.234105 | $0.223912 | $0.180615 | $0.190570 | $145.030K |
2025-08-26 | $0.192634 | $0.242036 | $0.164363 | $0.235132 | $153.289K |
2025-08-25 | $0.217952 | $0.220109 | $0.188345 | $0.192634 | $125.928K |
2025-08-24 | $0.217938 | $0.220142 | $0.217857 | $0.218995 | $107.381K |
2025-08-23 | $0.232621 | $0.232736 | $0.212374 | $0.218005 | $115.121K |
2025-08-22 | $0.234508 | $0.235688 | $0.230358 | $0.231494 | $97,463.85 |
* أقدم البيانات في النطاق (بتوقيت UTC)
** أحدث البيانات في النطاق (بتوقيت UTC)
في هذا اليوم من التاريخ
2025-09-11
Diverge Loop(DLC)
