DEW DEW
Xếp hạng #?
12:43:16 17/09/2020
DEW (DEW)
Không theo dõi
Lịch sử giá DEW (DEW) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.5543 | $0.5700 | $0.5032 | $0.5495 | $67,179.00 | $56,728,339 |
| 2018-04-02 | $0.5513 | $0.5576 | $0.5075 | $0.5228 | $40,174.00 | $53,976,665 |
| 2018-04-03 | $0.5214 | $0.5591 | $0.5164 | $0.5449 | $31,711.50 | $56,257,337 |
| 2018-04-04 | $0.5446 | $0.5468 | $0.5011 | $0.5130 | $22,881.90 | $52,960,119 |
| 2018-04-05 | $0.5125 | $0.5387 | $0.4930 | $0.5350 | $40,906.50 | $55,236,662 |
| 2018-04-06 | $0.5334 | $0.5447 | $0.4786 | $0.4883 | $66,256.50 | $50,415,141 |
| 2018-04-07 | $0.4882 | $0.5108 | $0.4373 | $0.4667 | $172,642 | $48,182,168 |
| 2018-04-08 | $0.4671 | $0.4861 | $0.4553 | $0.4854 | $41,310.00 | $50,111,189 |
| 2018-04-09 | $0.4861 | $0.5095 | $0.4538 | $0.4646 | $73,071.30 | $47,965,354 |
| 2018-04-10 | $0.4654 | $0.4737 | $0.4388 | $0.4473 | $93,147.60 | $46,185,935 |
| 2018-04-11 | $0.4476 | $0.5534 | $0.4376 | $0.5416 | $250,459 | $55,918,386 |
| 2018-04-12 | $0.5373 | $0.6015 | $0.5116 | $0.5979 | $203,555 | $61,728,576 |
| 2018-04-13 | $0.5992 | $0.6929 | $0.5843 | $0.5906 | $179,632 | $60,973,858 |
| 2018-04-14 | $0.5906 | $0.6290 | $0.5471 | $0.5473 | $210,770 | $56,504,298 |
| 2018-04-15 | $0.5475 | $0.6802 | $0.5475 | $0.6460 | $43,191.30 | $66,692,677 |
| 2018-04-16 | $0.6454 | $0.6764 | $0.5828 | $0.5997 | $132,063 | $61,914,210 |
| 2018-04-17 | $0.6058 | $0.6557 | $0.5832 | $0.6088 | $113,161 | $62,856,626 |
| 2018-04-18 | $0.6110 | $0.6279 | $0.5684 | $0.6193 | $179,081 | $63,939,145 |
| 2018-04-19 | $0.6201 | $0.6674 | $0.6043 | $0.6573 | $76,263.10 | $67,863,780 |
| 2018-04-20 | $0.6577 | $0.6979 | $0.6470 | $0.6963 | $122,177 | $71,888,047 |
| 2018-04-21 | $0.6953 | $0.7070 | $0.6351 | $0.6435 | $199,765 | $66,442,619 |
| 2018-04-22 | $0.6435 | $0.7169 | $0.6315 | $0.6683 | $64,503.50 | $68,995,134 |
| 2018-04-23 | $0.6657 | $0.8794 | $0.6655 | $0.8759 | $258,081 | $90,430,768 |
| 2018-04-24 | $0.8766 | $1.09 | $0.8766 | $1.03 | $550,183 | $106,643,364 |
| 2018-04-25 | $1.03 | $1.16 | $0.8052 | $1.07 | $477,950 | $110,210,463 |
| 2018-04-26 | $1.09 | $1.33 | $1.01 | $1.33 | $625,121 | $137,156,259 |
| 2018-04-27 | $1.34 | $1.39 | $1.10 | $1.17 | $700,707 | $120,428,576 |
| 2018-04-28 | $1.16 | $1.29 | $1.04 | $1.20 | $489,278 | $124,063,817 |
| 2018-04-29 | $1.20 | $1.23 | $0.8052 | $0.9251 | $1,943,030 | $95,510,297 |
| 2018-04-30 | $0.9310 | $0.9987 | $0.8603 | $0.8963 | $304,828 | $92,533,344 |