Cap. de Mercado:   •  Vol 24h:   •  Domínio de BTC:  %  •  Criptomoedas:   •  Mercados: 
Cap. de Mercado:
  • Vol 24h:
  • Domínio de BTC: %
  • Criptomoedas:
  • Mercados:
Denarius Denarius (D)
0.047580 USD (4.20%)
0.00001184 BTC (4.32%)

Buy

  • Crypto.com Crypto.com

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

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Earn Interest

Cap. de Mercado
198,474 USD
49 BTC
Volume (24h)
356 USD
0.09 BTC
Fornecimento Circulante
4,171,382 D
Fornecimento Máximo
10,000,000 D

Dados históricos para Denarius

Moeda em USD
 
Data Abrir* Alto Baixo Fechar** Volume Cap. de Mercado
21/03/2019 0.045472 0.048585 0.044090 0.046826 219 195,330
20/03/2019 0.057274 0.057359 0.044771 0.045405 118 189,400
19/03/2019 0.048265 0.058158 0.044710 0.057237 336 238,756
18/03/2019 0.044202 0.055110 0.043946 0.048232 379 201,193
17/03/2019 0.044386 0.051895 0.043847 0.044164 170 184,225
16/03/2019 0.047522 0.049785 0.044105 0.044380 157 185,124
15/03/2019 0.041660 0.048202 0.041108 0.047532 473 198,273
14/03/2019 0.041472 0.042751 0.041104 0.041691 88 173,908
13/03/2019 0.043319 0.048632 0.040559 0.041485 318 173,051
12/03/2019 0.044065 0.048877 0.038194 0.043217 341 180,276
11/03/2019 0.044638 0.045118 0.037085 0.044015 168 183,605
10/03/2019 0.042072 0.049131 0.035819 0.044607 465 186,074
09/03/2019 0.035913 0.042031 0.035882 0.042017 138 175,268
08/03/2019 0.036946 0.041664 0.035651 0.035938 144 149,913
07/03/2019 0.038639 0.045276 0.036340 0.036904 215 153,941
06/03/2019 0.038693 0.040732 0.036681 0.038590 252 160,973
05/03/2019 0.033859 0.094160 0.033439 0.038756 1,759 161,666
04/03/2019 0.032129 0.042076 0.021279 0.033836 941 141,144
03/03/2019 0.036780 0.039170 0.032072 0.032184 179 134,250
02/03/2019 0.049270 0.049600 0.034792 0.036818 261 153,582
01/03/2019 0.037983 0.049971 0.034735 0.049306 1,128 205,674
28/02/2019 0.040326 0.044548 0.037880 0.037990 293 158,470
27/02/2019 0.043560 0.046047 0.038099 0.040277 234 168,011
26/02/2019 0.044808 0.047732 0.040265 0.043521 295 181,542
25/02/2019 0.061741 0.077003 0.040636 0.044943 1,715 187,473
24/02/2019 0.057457 0.072087 0.057435 0.061753 734 257,597
23/02/2019 0.042234 0.057530 0.041072 0.057397 1,037 239,425
22/02/2019 0.045673 0.069155 0.040092 0.042308 717 176,484
21/02/2019 0.041201 0.069982 0.039570 0.045754 744 190,856
20/02/2019 0.053824 0.054521 0.040157 0.041216 363 171,929
* Primeiros dados no intervalo (padrão UTC)
** Últimos dados no intervalo (padrão 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 4,171,382 D. The last known price of Denarius is 0.047580 USD and is up 4.20% over the last 24 hours. It is currently trading on 2 active market(s) with 356 USD traded over the last 24 hours. More information can be found at https://denarius.io/.
Denarius Statistics
Denarius Price 0.047580 USD
Denarius ROI -72.14%
Market Rank #1396
Cap. de Mercado 198,474 USD
24 Hour Volume 356 USD
Fornecimento Circulante 4,171,382 D
Fornecimento Total 4,171,382 D
Fornecimento Máximo 10,000,000 D
All Time High 5.01 USD
(01/01/2018)
All Time Low 0.021279 USD
(04/03/2019)
52 Week High / Low 2.52 USD /
0.021279 USD
90 Day High / Low 0.151161 USD /
0.021279 USD
30 Day High / Low 0.094160 USD /
0.021279 USD
7 Day High / Low 0.058158 USD /
0.043667 USD
24 Hour High / Low 0.053483 USD /
0.044413 USD
Yesterday's High / Low 0.048585 USD /
0.044090 USD
Yesterday's Open / Close 0.045472 USD /
0.046826 USD
Yesterday's Change $0.001354 USD (+2.98%)
Yesterday's Volume $219 USD

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