DeFireX DFX
Xếp hạng #?
16:29:49 14/06/2021
DeFireX (DFX)
Không theo dõi
Lịch sử giá DeFireX (DFX) Tháng 05/2021
Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
---|---|---|---|---|---|---|
2021-05-01 | $3.70 | $3.70 | $3.51 | $3.51 | $420.77 | $0 |
2021-05-02 | $3.51 | $3.69 | $3.31 | $3.31 | $400.73 | $0 |
2021-05-03 | $3.31 | $3.31 | $3.02 | $3.04 | $259.37 | $0 |
2021-05-04 | $3.04 | $3.06 | $2.99 | $2.99 | $154.56 | $0 |
2021-05-05 | $2.99 | $3.01 | $2.99 | $3.01 | $241.43 | $0 |
2021-05-06 | $3.01 | $3.02 | $2.97 | $2.97 | $85.80 | $0 |
2021-05-07 | $2.97 | $3.04 | $2.97 | $3.04 | $50.04 | $0 |
2021-05-08 | $3.04 | $3.05 | $3.04 | $3.05 | $7.00 | $0 |
2021-05-09 | $3.05 | $3.18 | $3.05 | $3.18 | $182.57 | $0 |
2021-05-10 | $3.18 | $3.18 | $3.16 | $3.16 | $11.79 | $0 |
2021-05-11 | $3.16 | $3.16 | $3.11 | $3.11 | $39.72 | $0 |
2021-05-12 | $3.11 | $3.15 | $3.11 | $3.15 | $26.66 | $0 |
2021-05-13 | $3.14 | $3.37 | $3.14 | $3.26 | $626.37 | $0 |
2021-05-14 | $3.26 | $3.45 | $3.26 | $3.29 | $227.11 | $0 |
2021-05-15 | $3.29 | $3.29 | $3.29 | $3.29 | $0 | $0 |
2021-05-16 | $3.29 | $3.30 | $3.23 | $3.23 | $49.32 | $0 |
2021-05-17 | $3.23 | $3.45 | $3.23 | $3.45 | $151.56 | $0 |
2021-05-18 | $3.45 | $3.48 | $3.45 | $3.47 | $20.15 | $0 |
2021-05-19 | $3.47 | $3.47 | $3.19 | $3.19 | $181.89 | $0 |
2021-05-20 | $3.19 | $3.27 | $3.19 | $3.26 | $47.54 | $0 |
2021-05-21 | $3.26 | $3.27 | $3.16 | $3.16 | $71.53 | $0 |
2021-05-22 | $3.16 | $3.16 | $3.06 | $3.06 | $67.01 | $0 |
2021-05-23 | $3.06 | $3.06 | $2.90 | $2.91 | $109.62 | $0 |
2021-05-24 | $2.90 | $2.91 | $2.90 | $2.91 | $0 | $0 |
2021-05-25 | $2.91 | $2.91 | $2.84 | $2.84 | $47.49 | $0 |
2021-05-26 | $2.84 | $2.86 | $2.83 | $2.83 | $1,670.94 | $0 |
2021-05-27 | $2.83 | $2.85 | $2.75 | $2.85 | $798.70 | $0 |
2021-05-28 | $2.85 | $2.86 | $2.85 | $2.85 | $2.86 | $0 |
2021-05-29 | $2.85 | $2.86 | $2.85 | $2.85 | $0 | $0 |
2021-05-30 | $2.85 | $2.86 | $2.85 | $2.86 | $8.24 | $0 |
2021-05-31 | $2.86 | $2.87 | $2.86 | $2.87 | $0 | $0 |