Criptomoedas:   •  Mercados:   •  Cap. de Mercado:   •  Vol 24h:   •  Domínio de BTC:  %
Anunciar
Cap. de Mercado:   •  Vol 24h:   •  Domínio de BTC:  %  •  Criptomoedas:   •  Mercados: 
  Fechar
Denarius Denarius (D)
0.116696 USD (-1.59%)
0.00001464 BTC (-4.98%)

Comprar

  • Crypto.com Crypto.com

    Buy crypto at true cost - no fees, no markups. Earn up to 8% p.a. on your crypto.

Troca

  • CoinAll.com CoinAll.com

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

Carteira

  • Guarda Guarda

    Multi-currency, custody-free wallet

Earn Interest on EUR & Stablecoins

Cap. de Mercado
651,588 USD
82 BTC
Volume (24h)
3,861 USD
0.48 BTC
Fornecimento Circulante
5,583,622 D
Fornecimento Máximo
10,000,000 D

Dados históricos para Denarius

Moeda em USD
 
Data Abrir* Alto Baixo Fechar** Volume Cap. de Mercado
23/05/2019 0.116684 0.144419 0.114961 0.144419 2,970 805,737
22/05/2019 0.104065 0.135932 0.094943 0.116836 5,983 650,979
21/05/2019 0.094200 0.113500 0.089870 0.104085 4,712 579,126
20/05/2019 0.096885 0.100394 0.091042 0.094254 2,664 523,714
19/05/2019 0.086726 0.100446 0.086566 0.096874 3,219 537,521
18/05/2019 0.081641 0.103116 0.080838 0.086691 3,759 480,330
17/05/2019 0.086079 0.108930 0.077378 0.081641 3,559 451,711
16/05/2019 0.089014 0.091178 0.084969 0.086112 3,320 475,801
15/05/2019 0.096544 0.097958 0.080260 0.089140 3,897 491,874
14/05/2019 0.084128 0.117727 0.081634 0.096599 3,984 532,275
13/05/2019 0.094689 0.151704 0.082251 0.084077 5,784 462,680
12/05/2019 0.080602 0.141687 0.078105 0.094689 2,795 520,394
11/05/2019 0.071277 0.082170 0.071241 0.080540 1,791 442,015
10/05/2019 0.067623 0.071872 0.067409 0.071277 1,585 390,651
09/05/2019 0.067071 0.068441 0.066003 0.067652 1,236 370,283
08/05/2019 0.065391 0.067281 0.064855 0.067071 1,161 366,659
07/05/2019 0.062511 0.067144 0.062511 0.065478 1,034 357,453
06/05/2019 0.065376 0.065535 0.062519 0.062530 1,135 340,873
05/05/2019 0.071832 0.071851 0.065258 0.065410 771 356,101
04/05/2019 0.065009 0.071991 0.065009 0.071844 1,254 390,568
03/05/2019 0.059785 0.066244 0.059595 0.065009 683 352,906
02/05/2019 0.058074 0.065948 0.057977 0.059785 502 324,085
01/05/2019 0.063001 0.063551 0.057909 0.058217 165 315,142
30/04/2019 0.059242 0.063893 0.059205 0.063013 1,404 340,635
29/04/2019 0.060854 0.061138 0.057600 0.059236 1,156 319,768
28/04/2019 0.059769 0.061437 0.058709 0.060820 834 327,872
27/04/2019 0.058096 0.062340 0.053613 0.059758 903 321,702
26/04/2019 0.057174 0.059112 0.056529 0.058061 424 312,134
25/04/2019 0.059588 0.061009 0.056213 0.056984 366 305,915
24/04/2019 0.058766 0.069054 0.055991 0.059582 1,670 319,428
* Primeiros dados no intervalo (padrão UTC)
** Últimos dados no intervalo (padrão UTC)

Sobre Denarius

Denarius (D) is a cryptocurrency. Users are able to generate D through the process of mining. Denarius has a current supply of 5,583,622 D. The last known price of Denarius is 0.116696 USD and is down 1.59% over the last 24 hours. It is currently trading on 3 active market(s) with 3,861 USD traded over the last 24 hours. More information can be found at https://denarius.io/.
Estatísticas de Denarius
Preço de Denarius 0.116696 USD
ROI de Denarius -31.67%
Ranking no mercado #962
Cap. de Mercado 651,588 USD
Volume em 24 horas 3,861 USD
Fornecimento Circulante 5,583,622 D
Fornecimento Total 5,583,622 D
Fornecimento Máximo 10,000,000 D
Valor mais alto 5.01 USD
(01/01/2018)
Valor mais baixo 0.021279 USD
(04/03/2019)
Alta / Baixa em 52 semanas 2.29 USD /
0.021279 USD
Alta / Baixa em 90 dias 0.151704 USD /
0.021279 USD
Alta / Baixa em 30 dias 0.151704 USD /
0.053613 USD
Alta / Baixa em 7 dias 0.144524 USD /
0.077812 USD
Alta / Baixa em 24 horas 0.144524 USD /
0.116567 USD
Alta / Baixa ontem 0.144419 USD /
0.114961 USD
Abertura / Fechamento de ontem 0.116684 USD /
0.144419 USD
Mudança de ontem $0.027736 USD (+23.77%)
Volume de ontem $2,970 USD

O retorno aproximado do investimento caso adquirido no lançamento (ou pelo primeiro preço conhecido)