Demeter (DEO)
Demeter (DEO)
Cena Demeter wynosi €0.004520224502, zmiana +35.14% w ciągu ostatnich 7 dni. Dowiedz się więcej o historii cen Demeter, jego działaniu i sposobach inwestowania.
24h Zmiana | -€0.001696892020 |
---|---|
24h Wysoki | €0.006217116521 |
24h Niski | €0.002295572046 |
Kapitalizacja rynkowa | - |
Wolumen handlowy (24h) | €82.08 |
Dominacja na rynku | - |
Pozycja na rynku | #6013 |
Podaż w obiegu | - |
Maksymalna podaż | 10M |
Demeter rynki
# | Źródło | Pary | Cena | +2% Depth | -2% Depth | Wolumen | Uppdaterad |
---|---|---|---|---|---|---|---|
1 |
![]() |
DEO/XOR | €0.003823919792 | - | - | 87 | Niedawno |
2 |
![]() |
DEO/XOR | €0.03 | - | - | 728 | Niedawno | Nie znaleziono danych | Nie znaleziono danych |
Historia cen Demeter
Data | Otwarcie* | Wysoki | Niski | Zamknięcie** | Wolumen | Market Cap |
---|---|---|---|---|---|---|
kwi 15, 2025 | €0.006067707913 | €0.006895629673 | €0.002295572047 | €0.004223431845 | €48 | €0 |
kwi 6, 2025 | €0.002643251193 | €0.004349543862 | €0.002138512540 | €0.002877311884 | €27 | €0 |
kwi 5, 2025 | €0.002760183695 | €0.003841155020 | €0.002121316436 | €0.002643251193 | €31 | €0 |
kwi 2, 2025 | €0.003839817494 | €0.005144869255 | €0.002051940840 | €0.005124467769 | €59 | €0 |
kwi 1, 2025 | €0.003822637721 | €0.004977043558 | €0.002118283492 | €0.003839817494 | €19 | €0 |
mar 31, 2025 | €0.004186647054 | €0.006479675117 | €0.001900821903 | €0.003822637721 | €29 | €0 |
mar 30, 2025 | €0.002286864961 | €0.004187065719 | €0.001328139482 | €0.004186647054 | €25 | €0 |
mar 29, 2025 | €0.001754026537 | €0.006637470456 | €0.001420092940 | €0.002286864961 | €21 | €0 |
mar 28, 2025 | €0.001430452356 | €0.003950395936 | €0.001289224866 | €0.001754026537 | €61 | €0 |
mar 27, 2025 | €0.002358733238 | €0.003438046006 | €0.001430452356 | €0.001430452356 | €66 | €0 |
mar 26, 2025 | €0.002263970819 | €0.002678205812 | €0.001133276588 | €0.002358733238 | €25 | €0 |
mar 25, 2025 | €0.001899412555 | €0.003826965585 | €0.001077844057 | €0.002263970819 | €26 | €0 |
mar 24, 2025 | €0.002021512643 | €0.002562103229 | €0.001274584082 | €0.001899412555 | €16 | €0 |
mar 23, 2025 | €0.002112059687 | €0.002954272748 | €0.000958006042 | €0.002021512643 | €48 | €0 |
mar 22, 2025 | €0.001898122414 | €0.002670083847 | €0.001506073473 | €0.002112059687 | €0 | €0 |
mar 19, 2025 | €0.007320494767 | €0.02312 | €0.001136694419 | €0.001566171791 | €61 | €0 |
mar 18, 2025 | €0.003591367319 | €0.007966966920 | €0.002401262354 | €0.007320494767 | €159 | €0 |
mar 17, 2025 | €0.001915669107 | €0.003928629019 | €0.001661152204 | €0.003591367319 | €32 | €0 |
mar 16, 2025 | €0.002284465734 | €0.003912382752 | €0.000803098055 | €0.001915669107 | €14 | €0 |
mar 15, 2025 | €0.000857913827 | €0.003561264746 | €0.000623128188 | €0.002284465734 | €36 | €0 |
mar 14, 2025 | €0.001475294120 | €0.001875591132 | €0.000599451637 | €0.000857913827 | €49 | €0 |
mar 13, 2025 | €0.001360103453 | €0.002949860925 | €0.000911639768 | €0.001475294120 | €21 | €0 |
mar 11, 2025 | €0.001366767805 | €0.002351259593 | €0.000843762485 | €0.001800043698 | €27 | €0 |
mar 10, 2025 | €0.001774646303 | €0.002663751352 | €0.000879128739 | €0.001366767805 | €10 | €0 |
mar 9, 2025 | €0.001174075031 | €0.002959286473 | €0.000720966797 | €0.001774646303 | €15 | €0 |
mar 7, 2025 | €0.002185546051 | €0.003300680617 | €0.001223262014 | €0.001458348800 | €19 | €0 |
mar 6, 2025 | €0.002034766750 | €0.002481143030 | €0.000783163023 | €0.002185546051 | €46 | €0 |
mar 4, 2025 | €0.001220383133 | €0.002777258289 | €0.000832218813 | €0.001535003484 | €34 | €0 |
mar 3, 2025 | €0.000874175691 | €0.001899948325 | €0.000738163957 | €0.001220383133 | €13 | €0 |
mar 1, 2025 | €0.002552934982 | €0.002839983405 | €0.001451856952 | €0.001756050971 | €8 | €0 |
lut 28, 2025 | €0.002386093966 | €0.003021538716 | €0.001739630693 | €0.002552934982 | €3 | €0 |
lut 27, 2025 | €0.001530098174 | €0.005744438644 | €0.001006176880 | €0.002386093966 | €53 | €0 |
lut 26, 2025 | €0.002315513394 | €0.002574574377 | €0.000868791331 | €0.001530098174 | €14 | €0 |
lut 25, 2025 | €0.001877350731 | €0.002983583218 | €0.001240155374 | €0.002315513394 | €45 | €0 |
lut 24, 2025 | €0.001581000169 | €0.003071720540 | €0.001492230309 | €0.001877350731 | €86 | €0 |
lut 22, 2025 | €0.001992954398 | €0.003339859843 | €0.001509242815 | €0.002243562958 | €40 | €0 |
lut 21, 2025 | €0.002437530783 | €0.003313116548 | €0.001133671041 | €0.001992954398 | €38 | €0 |
lut 20, 2025 | €0.000918487086 | €0.004197063372 | €0.000607263173 | €0.002437530783 | €75 | €0 |
lut 18, 2025 | €0.002437891818 | €2.61 | €0.001017267068 | €0.001473983928 | €10 | €0 |
lut 16, 2025 | €0.001740169432 | €0.001954801064 | €0.000819521804 | €0.001389525503 | €9 | €0 |
lut 15, 2025 | €0.002186116541 | €0.002503100000 | €0.000976191412 | €0.001740169432 | €58 | €0 |
lut 14, 2025 | €0.002515482207 | €0.002599806352 | €0.001219109596 | €0.002186116541 | €17 | €0 |
lut 12, 2025 | €0.001048256044 | €0.03839 | €0.000899874424 | €0.000899874424 | €31 | €0 |
lut 11, 2025 | €0.001729682294 | €0.003844940487 | €0.000916077334 | €0.001048256044 | €78 | €0 |
lut 10, 2025 | €0.002535325821 | €0.002887191866 | €0.000972198081 | €0.001729682294 | €53 | €0 |
lut 9, 2025 | €0.001993740401 | €0.002744113151 | €0.001465359964 | €0.002535325821 | €18 | €0 |
lut 8, 2025 | €0.002060886349 | €0.003291251559 | €0.001233846148 | €0.001993740401 | €92 | €0 |
lut 7, 2025 | €0.002096898736 | €0.002493135248 | €0.001252379971 | €0.002060886349 | €51 | €0 |
lut 6, 2025 | €0.002092899306 | €0.003197639476 | €0.001288694882 | €0.002096898736 | €34 | €0 |
lut 5, 2025 | €0.004746307176 | €0.004787616696 | €0.000876931427 | €0.002092899306 | €65 | €0 |
lut 2, 2025 | €0.002251085238 | €0.003154677597 | €0.001534383989 | €0.002022116078 | €57 | €0 |
sty 31, 2025 | €0.002188338044 | €0.005196645619 | €0.001208894303 | €0.003304319628 | €184 | €0 |
sty 30, 2025 | €0.002387327341 | €0.003200954140 | €0.001497981403 | €0.002188338044 | €50 | €0 |
sty 29, 2025 | €0.002216687249 | €0.003470721301 | €0.002187004282 | €0.002387327341 | €65 | €0 |
sty 28, 2025 | €0.002080805192 | €0.003268616138 | €0.001959705495 | €0.002216687249 | €41 | €0 |
sty 27, 2025 | €0.003276564983 | €0.003575534354 | €0.001962810151 | €0.002080805192 | €84 | €0 |
sty 26, 2025 | €0.002887944642 | €0.003602883778 | €0.001363443391 | €0.003276564983 | €62 | €0 |
sty 25, 2025 | €0.002975632873 | €0.004039149440 | €0.002014083792 | €0.002887944642 | €76 | €0 |
sty 23, 2025 | €0.002623974513 | €0.004070263613 | €0.002262331552 | €0.003091227186 | €87 | €0 |
sty 22, 2025 | €0.002726872559 | €0.003480579568 | €0.001494157404 | €0.002623974513 | €82 | €0 |
sty 21, 2025 | €0.003288327002 | €0.004022065403 | €0.002031483503 | €0.002726872559 | €88 | €0 |
sty 20, 2025 | €0.007690428423 | €0.007695559350 | €0.002355893284 | €0.003288327002 | €561 | €0 |
sty 18, 2025 | €0.003933986571 | €0.004849059274 | €0.002746246468 | €0.002746246468 | €39 | €0 |
sty 17, 2025 | €0.004769412691 | €0.005064098196 | €0.003181909967 | €0.003933986571 | €92 | €0 |
sty 16, 2025 | €0.005471378123 | €0.008173081976 | €0.001220186393 | €0.004769412691 | €209 | €0 |
sty 15, 2025 | €0.004440432820 | €0.007327318580 | €0.003572290979 | €0.005471378123 | €428 | €0 |
sty 13, 2025 | €0.004463035680 | €0.004914211594 | €0.002282047595 | €0.004001322289 | €888 | €0 |
sty 12, 2025 | €0.004764462638 | €0.006600370108 | €0.002942025994 | €0.004463035680 | €199 | €0 |
sty 11, 2025 | €0.006044595750 | €0.006956900304 | €0.002404214172 | €0.004764462638 | €797 | €0 |
sty 10, 2025 | €0.005283659907 | €0.009812018476 | €0.003247868362 | €0.006044595750 | €846 | €0 |
sty 9, 2025 | €0.005813159736 | €0.009239086814 | €0.002354552973 | €0.005283659907 | €1,333 | €0 |
sty 8, 2025 | €0.006276306886 | €0.008947731424 | €0.003946434525 | €0.005813159736 | €167 | €0 |
sty 7, 2025 | €0.006526341173 | €0.007793375102 | €0.003906385262 | €0.006276306886 | €539 | €0 |
sty 6, 2025 | €0.005822578984 | €0.007242400095 | €0.003882282552 | €0.006384821004 | €692 | €0 |
sty 5, 2025 | €0.006143541439 | €0.006906748705 | €0.005315960440 | €0.005822578984 | €38 | €0 |
sty 4, 2025 | €0.006456153212 | €0.007173627198 | €0.005889607391 | €0.006143541439 | €37 | €0 |
sty 3, 2025 | €0.006409694564 | €0.009798837328 | €0.006130146349 | €0.006456153212 | €229 | €0 |
sty 2, 2025 | €0.007036055716 | €0.007200142979 | €0.006014979916 | €0.006409694564 | €19 | €0 |
gru 31, 2024 | €0.006943103541 | €0.01166 | €0.003017625606 | €0.006390482118 | €1,992 | €0 |
gru 29, 2024 | €0.008279358089 | €0.008279358089 | €0.006560626743 | €0.007370132967 | €34 | €0 |
gru 28, 2024 | €0.008376780572 | €0.01125 | €0.007206421322 | €0.008279358089 | €231 | €0 |
gru 27, 2024 | €0.008490233378 | €0.009877212348 | €0.005401799891 | €0.008376780572 | €158 | €0 |
gru 26, 2024 | €0.008859321011 | €0.01162 | €0.006841207445 | €0.008490233378 | €178 | €0 |
gru 25, 2024 | €0.007682114931 | €0.01515 | €0.006599749223 | €0.008859321011 | €1,268 | €0 |
gru 24, 2024 | €0.006525096397 | €0.01364 | €0.006337292073 | €0.007682114931 | €569 | €0 |
gru 22, 2024 | €0.006775421831 | €0.007429316866 | €0.004533894804 | €0.005837090733 | €484 | €0 |
gru 21, 2024 | €0.008332864073 | €0.009276399910 | €0.004374012938 | €0.006775421831 | €1,087 | €0 |
gru 17, 2024 | €0.01455 | €0.01455 | €0.008363152324 | €0.009977674635 | €868 | €0 |
gru 16, 2024 | €0.01366 | €0.01605 | €0.01064 | €0.01455 | €724 | €0 |
gru 15, 2024 | €0.01087 | €0.01367 | €0.008195949551 | €0.01366 | €1,653 | €0 |
gru 13, 2024 | €0.01051 | €0.01546 | €0.008741639497 | €0.01088 | €1,577 | €0 |
gru 12, 2024 | €0.009385648187 | €0.01403 | €0.008984939338 | €0.01051 | €395 | €0 |
gru 11, 2024 | €0.008377551870 | €0.01114 | €0.006328964011 | €0.009385648187 | €1,176 | €0 |
gru 10, 2024 | €0.007945528759 | €0.009409214481 | €0.005766292507 | €0.008377551870 | €2,256 | €0 |
gru 8, 2024 | €0.01030 | €0.01256 | €0.009437612132 | €0.01123 | €608 | €0 |
gru 7, 2024 | €0.01236 | €0.01571 | €0.007749297042 | €0.01045 | €2,211 | €0 |
gru 5, 2024 | €0.007740255357 | €0.01149 | €0.007493436560 | €0.01017 | €1,249 | €0 |
gru 4, 2024 | €0.008162709084 | €0.009035962466 | €0.006799955963 | €0.007740255357 | €485 | €0 |
gru 3, 2024 | €0.006123051496 | €0.01024 | €0.005028277863 | €0.008162709084 | €1,992 | €0 |
gru 2, 2024 | €0.005111769906 | €0.008413930438 | €0.005111217522 | €0.006123051496 | €964 | €0 |
Statystyki cen Demeter
Advanced chart
Technical analysis
Informacje o Demeter
Copy link to sectionZasoby
Copy link to sectionJaka jest dzisiejsza cena Demeter?
Copy link to sectionCena DEO wynosi obecnie €0.004520224502. Cena Demeter wynosi +54.40% z ostatnich 30 dni. Możesz skorzystać z aktualnego wykresu Demeter, aby śledzić cenę DEO/PLN w czasie rzeczywistym powyżej lub porównać dzisiejszą wartość Demeter z jej przeszłymi wynikami, korzystając z zakładki historii cen Demeter u góry tej strony.
Jaka jest całkowita podaż DEO?
Copy link to sectionDostępna ilość krążących to 0.00 DEO, z całkowitej maksymalnej podaży wynoszącej 10,000,000.00 DEO.
Gdzie mogę kupić Demeter?
Copy link to sectionMożesz kupić Demeter na scentralizowanej giełdzie kryptowalut (CEX) lub zdecentralizowanej giełdzie (DEX), w zależności od jej dostępności. Giełda to rynek, na którym możesz się zarejestrować, wpłacić pieniądze i kupić kryptowalutę, tak samo jak w przypadku platformy handlu akcjami.
Nasz przewodnik jak i gdzie buy Demeter wyjaśnia dokładnie krok po kroku, jak rozpocząć korzystanie z niezawodnej giełdy kryptowalut lub za pośrednictwem jednej z najpopularniejszych zdecentralizowanych giełd.
Większość brokerzy kryptowalut pozwala zachować zakupione monety na swoim koncie. Możesz jednak zarejestrować dedykowany portfel kryptowalutowy, aby uzyskać dodatkowe bezpieczeństwo.
Czy są inne sposoby inwestowania w Demeter?
Copy link to sectionNajprostszym sposobem inwestycji w Demeter jest zakup go od razu. Jednak inną opcją jest po prostu otwarcie konta krypto. Konta kryptowalutowy przypominają zwykłe konta bankowe i umożliwiają przechowywanie różnych walut, wysyłanie i odbieranie płatności, zarabianie odsetek od oszczędności i swobodne wydawanie pieniędzy za pomocą karty kredytowej.
Możesz także inwestować w kryptowaluty bardziej ogólnie poprzez kryptowalutowy ETF lub fundusz krypto. Są to instrumenty finansowe, które zapewniają ekspozycję na grupę wiodących kryptowalut, bardziej dostosowanych do zamożnych osób.
Demeter