Crypto-monnaies:   •  Marchés:   •  Cap. Marché:   •  Vol 24h:   •  Dominance BTC:  %
Promouvoir
Cap. Marché:   •  Vol 24h:   •  Dominance BTC:  %  •  Crypto-monnaies:   •  Marchés: 
Denarius Denarius (D)
0.062841 USD (4.97%)
0.00001193 BTC (6.02%)

Buy

  • Crypto.com Crypto.com

    Best place to buy crypto at true cost - no fees, no markups

Exchange

  • CoinAll.com CoinAll.com

    Worldwide community-driven exchange, newest and best projects, with daily bonus activities

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Get Instant Crypto Loans

Cap. Marché
335,370 USD
64 BTC
Volume (24h)
1,231 USD
0.23 BTC
Offre en Circulation
5,336,795 D
Offre Max
10,000,000 D

Historique données pour Denarius

Devise en USD
 
Date Ouverture* Haut Bas Fermeture** Volume Cap. Marché
20 avr. 2019 0.060318 0.069055 0.057833 0.069001 1,718 367,881
19 avr. 2019 0.060019 0.076866 0.056184 0.060318 1,586 321,137
18 avr. 2019 0.060275 0.063901 0.059247 0.060021 712 319,110
17 avr. 2019 0.063176 0.068769 0.060089 0.060274 905 251,426
16 avr. 2019 0.061075 0.069897 0.060421 0.063203 345 263,644
15 avr. 2019 0.061825 0.064729 0.052686 0.061076 678 254,770
14 avr. 2019 0.064730 0.064886 0.061342 0.061825 575 257,897
13 avr. 2019 0.060928 0.066187 0.055207 0.064730 1,129 270,014
12 avr. 2019 0.068079 0.068079 0.060552 0.060928 1,157 254,154
11 avr. 2019 0.077505 0.077799 0.060997 0.068099 861 284,065
10 avr. 2019 0.063712 0.077599 0.059741 0.077468 813 323,150
09 avr. 2019 0.065152 0.077765 0.059792 0.063730 504 265,844
08 avr. 2019 0.069406 0.072091 0.063611 0.065152 650 271,774
07 avr. 2019 0.062319 0.070188 0.060476 0.069394 534 289,468
06 avr. 2019 0.059248 0.084205 0.059184 0.062382 1,063 260,221
05 avr. 2019 0.053935 0.069075 0.052400 0.059233 392 247,085
04 avr. 2019 0.058637 0.061952 0.050103 0.053938 313 224,995
03 avr. 2019 0.057674 0.062617 0.054406 0.058606 931 244,467
02 avr. 2019 0.047729 0.058075 0.046228 0.057643 280 240,453
01 avr. 2019 0.049804 0.050122 0.044920 0.047687 315 198,920
31 mars 2019 0.053457 0.064099 0.044402 0.049826 198 207,844
30 mars 2019 0.047088 0.054429 0.044448 0.053457 152 222,989
29 mars 2019 0.049595 0.068157 0.044157 0.047183 540 196,817
28 mars 2019 0.047376 0.049811 0.046507 0.049595 445 206,881
27 mars 2019 0.047752 0.049713 0.045199 0.047376 405 197,621
26 mars 2019 0.046951 0.049862 0.046124 0.047726 289 199,083
25 mars 2019 0.048855 0.048855 0.045608 0.047128 125 196,589
24 mars 2019 0.047335 0.051942 0.047335 0.048772 867 203,445
23 mars 2019 0.047631 0.054070 0.045662 0.047382 147 197,650
22 mars 2019 0.046727 0.053483 0.046338 0.047661 340 198,813
* Premières données sur la période (heure UTC)
* Dernières données sur la période (heure UTC)

About Denarius

Denarius (D) is a cryptocurrency. Users are able to generate D through the process of mining. Denarius has a current supply of 5,336,795 D. The last known price of Denarius is 0.062841 USD and is up 4.97% over the last 24 hours. It is currently trading on 3 active market(s) with 1,231 USD traded over the last 24 hours. More information can be found at https://denarius.io/.
Denarius Statistics
Denarius Price 0.062841 USD
Denarius ROI -63.20%
Market Rank #1009
Cap. Marché 335,370 USD
24 Hour Volume 1,231 USD
Offre en Circulation 5,336,795 D
Offre Totale 5,336,795 D
Offre Max 10,000,000 D
All Time High 5.01 USD
(01 janv. 2018)
All Time Low 0.021279 USD
(04 mars 2019)
52 Week High / Low 2.29 USD /
0.021279 USD
90 Day High / Low 0.128785 USD /
0.021279 USD
30 Day High / Low 0.084205 USD /
0.044157 USD
7 Day High / Low 0.076866 USD /
0.052686 USD
24 Hour High / Low 0.069852 USD /
0.059479 USD
Yesterday's High / Low 0.069055 USD /
0.057833 USD
Yesterday's Open / Close 0.060318 USD /
0.069001 USD
Yesterday's Change $0.008683 USD (+14.40%)
Yesterday's Volume $1,718 USD

The approximate return on investment if purchased at the time of launch (or earliest known price)