암호화폐:   •  시장:   •  시가총액:   •  24시간 거래량:   •  BTC 우세:  %
광고
시가총액:   •  24시간 거래량:   •  BTC 우세:  %  •  암호화폐:   •  시장: 
Denarius Denarius (D)
0.063721 USD (7.64%)
0.00001204 BTC (8.21%)

Buy

  • Crypto.com Crypto.com

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

거래

  • 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

시가총액
339,910 USD
64 BTC
거래량(24시간)
1,178 USD
0.22 BTC
유통 공급량
5,334,345 D
최대 공급량
10,000,000 D

Denarius 과거 데이터

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

About Denarius

Denarius (D) is a cryptocurrency. Users are able to generate D through the process of mining. Denarius has a current supply of 5,334,345 D. The last known price of Denarius is 0.063721 USD and is up 7.64% over the last 24 hours. It is currently trading on 3 active market(s) with 1,178 USD traded over the last 24 hours. More information can be found at https://denarius.io/.
Denarius Statistics
Denarius Price 0.063721 USD
Denarius ROI -62.69%
Market Rank #1005
시가총액 339,910 USD
24 Hour Volume 1,178 USD
유통 공급량 5,334,345 D
총 공급량 5,334,345 D
최대 공급량 10,000,000 D
All Time High 5.01 USD
(2018. 01. 01.)
All Time Low 0.021279 USD
(2019. 03. 04.)
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 0.069220 USD /
0.058964 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)