DEW DEW
Xếp hạng #?
12:43:16 17/09/2020
DEW (DEW)
Không theo dõi
Lịch sử giá DEW (DEW) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $1.54 | $1.58 | $1.27 | $1.35 | $366,554 | $139,300,648 |
| 2018-02-02 | $1.35 | $1.42 | $1.12 | $1.34 | $375,808 | $138,836,048 |
| 2018-02-03 | $1.35 | $1.47 | $1.20 | $1.41 | $194,664 | $145,202,107 |
| 2018-02-04 | $1.41 | $1.41 | $1.13 | $1.18 | $244,099 | $122,201,285 |
| 2018-02-05 | $1.17 | $1.24 | $0.9361 | $0.9784 | $299,240 | $101,015,193 |
| 2018-02-06 | $0.9905 | $1.17 | $0.8203 | $1.17 | $468,665 | $120,506,010 |
| 2018-02-07 | $1.15 | $1.23 | $1.02 | $1.06 | $280,083 | $109,936,865 |
| 2018-02-08 | $1.06 | $1.20 | $1.06 | $1.14 | $288,881 | $117,548,053 |
| 2018-02-09 | $1.14 | $1.26 | $1.09 | $1.24 | $396,598 | $127,508,055 |
| 2018-02-10 | $1.23 | $1.30 | $1.14 | $1.20 | $202,244 | $123,979,157 |
| 2018-02-11 | $1.19 | $1.19 | $1.08 | $1.12 | $219,665 | $115,390,242 |
| 2018-02-12 | $1.12 | $1.20 | $1.12 | $1.19 | $268,044 | $122,399,515 |
| 2018-02-13 | $1.19 | $1.20 | $1.10 | $1.17 | $182,299 | $120,682,558 |
| 2018-02-14 | $1.17 | $1.31 | $1.16 | $1.30 | $218,049 | $133,842,109 |
| 2018-02-15 | $1.31 | $1.35 | $1.27 | $1.31 | $202,574 | $135,484,730 |
| 2018-02-16 | $1.31 | $1.33 | $1.24 | $1.28 | $148,168 | $132,383,263 |
| 2018-02-17 | $1.28 | $1.32 | $1.26 | $1.28 | $108,939 | $132,601,109 |
| 2018-02-18 | $1.28 | $1.30 | $1.16 | $1.16 | $293,297 | $119,503,505 |
| 2018-02-19 | $1.15 | $1.20 | $1.11 | $1.16 | $318,894 | $120,073,415 |
| 2018-02-20 | $1.16 | $1.19 | $1.08 | $1.09 | $137,351 | $112,170,045 |
| 2018-02-21 | $1.09 | $1.11 | $0.9959 | $1.04 | $142,161 | $107,664,452 |
| 2018-02-22 | $1.04 | $1.07 | $0.9415 | $0.9612 | $112,658 | $99,238,458 |
| 2018-02-23 | $0.9607 | $1.05 | $0.9429 | $1.03 | $73,338.10 | $105,911,360 |
| 2018-02-24 | $1.02 | $1.06 | $0.9003 | $0.9328 | $361,792 | $96,311,062 |
| 2018-02-25 | $0.9318 | $0.9397 | $0.8287 | $0.8702 | $305,211 | $89,841,448 |
| 2018-02-26 | $0.8688 | $0.9712 | $0.8683 | $0.9543 | $280,191 | $98,529,994 |
| 2018-02-27 | $0.9555 | $1.00 | $0.9465 | $0.9863 | $188,999 | $101,834,129 |
| 2018-02-28 | $0.9865 | $1.02 | $0.9214 | $0.9214 | $173,326 | $95,128,705 |