암호화폐:   •  시장:   •  시가총액:   •  24시간 거래량:   •  BTC 우세:  %
광고
시가총액:   •  24시간 거래량:   •  BTC 우세:  %  •  암호화폐:   •  시장: 
  종가
Denarius Denarius (D)
1.12 USD (11.40%)
0.00012009 BTC (8.94%)

Best Place to Buy Crypto

거래

  • CoinAll.com CoinAll.com

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

지갑

  • Guarda Guarda

    Multi-currency, custody-free wallet

Get an Instant Credit Line & Earn Interest

  • Nexo Nexo Wallet - Better Than Any Bank Account

    Instant loans by local bank transfer using your crypto as collateral without selling it. Earn up to 6.5% interest per year on your Stablecoins & EUR. $100M custodial insurance.

시가총액
6,413,093 USD
690 BTC
거래량(24시간)
13,748 USD
1.48 BTC
유통 공급량
5,749,861 D
최대 공급량
10,000,000 D

Denarius 과거 데이터

USD 통화
 
날짜 시가* 고가 저가 종가** 거래량 시가총액
2019. 06. 16. 0.974761 1.18 0.967714 1.18 12,003 6,781,850
2019. 06. 15. 0.750857 0.975770 0.736589 0.974761 15,411 5,594,862
2019. 06. 14. 0.341172 1.60 0.332695 0.750239 24,794 4,301,461
2019. 06. 13. 0.367327 0.486955 0.339847 0.340939 27,225 1,952,327
2019. 06. 12. 0.210025 0.981384 0.199068 0.367068 29,504 2,099,569
2019. 06. 11. 0.206881 0.211182 0.196115 0.210025 2,616 1,199,878
2019. 06. 10. 0.198811 0.216791 0.196097 0.206675 4,511 1,179,447
2019. 06. 09. 0.216260 0.216661 0.194343 0.199310 5,997 1,136,147
2019. 06. 08. 0.217868 0.224954 0.208465 0.216260 6,022 1,231,404
2019. 06. 07. 0.223647 0.228151 0.210623 0.217909 6,468 1,239,487
2019. 06. 06. 0.219994 0.226253 0.204266 0.223806 10,216 1,271,690
2019. 06. 05. 0.222523 0.233642 0.208508 0.219971 9,084 1,248,515
2019. 06. 04. 0.231744 0.259494 0.210334 0.222523 12,278 1,261,609
2019. 06. 03. 0.246244 1.63 0.231391 0.232025 15,907 1,313,942
2019. 06. 02. 0.243309 0.257403 0.243266 0.246191 5,267 1,392,653
2019. 06. 01. 0.244078 0.251459 0.240375 0.243309 4,273 1,374,716
2019. 05. 31. 0.236698 0.247740 0.226977 0.244122 5,117 1,377,423
2019. 05. 30. 0.224244 0.308547 0.223381 0.236698 7,243 1,333,699
2019. 05. 29. 0.279857 0.297505 0.202851 0.224244 5,564 1,261,457
2019. 05. 28. 0.232941 0.325425 0.203176 0.279922 17,107 1,572,339
2019. 05. 27. 0.208841 0.331629 0.181990 0.233065 8,609 1,307,307
2019. 05. 26. 0.138337 0.222462 0.113428 0.208751 8,602 1,169,275
2019. 05. 25. 0.114729 0.150280 0.112622 0.138337 13,175 773,906
2019. 05. 24. 0.144471 0.144524 0.114347 0.114729 3,825 640,959
2019. 05. 23. 0.116684 0.144419 0.114961 0.144419 2,970 805,737
2019. 05. 22. 0.104065 0.135932 0.094943 0.116836 5,983 650,979
2019. 05. 21. 0.094200 0.113500 0.089870 0.104085 4,712 579,126
2019. 05. 20. 0.096885 0.100394 0.091042 0.094254 2,664 523,714
2019. 05. 19. 0.086726 0.100446 0.086566 0.096874 3,219 537,521
2019. 05. 18. 0.081641 0.103116 0.080838 0.086691 3,759 480,330
* 범위 내의 가장 초기 데이터 (UTC 시간)
** 범위 내의 가장 최신 데이터 (UTC 시간)

Denarius 정보

Denarius (D) is a cryptocurrency. Users are able to generate D through the process of mining. Denarius has a current supply of 5,749,861 D. The last known price of Denarius is 1.12 USD and is up 11.40% over the last 24 hours. It is currently trading on 7 active market(s) with 13,748 USD traded over the last 24 hours. More information can be found at https://denarius.io/.
Denarius 통계
Denarius 가격 1.12 USD
Denarius ROI +553.12%
시가 순위 #446
시가총액 6,413,093 USD
24시간 거래량 13,748 USD
유통 공급량 5,749,861 D
총 공급량 5,749,861 D
최대 공급량 10,000,000 D
전체 최고 5.01 USD
(2018. 01. 01.)
전체 최저 0.021279 USD
(2019. 03. 04.)
52주 최고/최저 1.63 USD /
0.021279 USD
90일 최고 /최저 1.63 USD /
0.044090 USD
30일 최고/최저 1.63 USD /
0.086566 USD
7일 최고/최저 1.60 USD /
0.196115 USD
24시간 최고/최저 1.19 USD /
0.991477 USD
어제 최고/최저 1.18 USD /
0.967714 USD
어제 시작가/종가 0.974761 USD /
1.18 USD
어제 변화 $0.205453 USD (+21.08%)
어제 거래량 $12,003 USD

출시 시점(또는 가장 이른 알려진 가격)에 구입한 경우 대략적인 투자 수익률