DEW DEW
Xếp hạng #?
12:43:16 17/09/2020
DEW (DEW)
Không theo dõi
Lịch sử giá DEW (DEW) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.8998 | $1.01 | $0.8357 | $1.00 | $201,043 | $103,753,549 |
| 2018-05-02 | $0.9982 | $1.04 | $0.8991 | $0.9371 | $140,216 | $96,748,819 |
| 2018-05-03 | $0.9373 | $1.15 | $0.9323 | $1.03 | $552,547 | $106,573,157 |
| 2018-05-04 | $1.03 | $1.09 | $0.9153 | $0.9555 | $572,852 | $98,653,784 |
| 2018-05-05 | $0.9565 | $1.01 | $0.8734 | $0.9277 | $296,212 | $95,783,172 |
| 2018-05-06 | $0.9264 | $0.9647 | $0.8982 | $0.9412 | $215,966 | $97,176,458 |
| 2018-05-07 | $0.9424 | $0.9533 | $0.8482 | $0.9091 | $644,598 | $93,864,166 |
| 2018-05-08 | $0.9125 | $1.02 | $0.8868 | $0.9446 | $330,020 | $97,528,418 |
| 2018-05-09 | $0.9430 | $1.02 | $0.8902 | $0.9801 | $220,953 | $101,190,399 |
| 2018-05-10 | $0.9803 | $0.9871 | $0.8955 | $0.9239 | $358,908 | $95,382,996 |
| 2018-05-11 | $0.9227 | $0.9249 | $0.7662 | $0.7971 | $370,401 | $82,300,879 |
| 2018-05-12 | $0.7977 | $0.8312 | $0.7082 | $0.7825 | $326,605 | $80,789,276 |
| 2018-05-13 | $0.7800 | $0.8272 | $0.7574 | $0.7751 | $305,951 | $80,020,517 |
| 2018-05-14 | $0.7996 | $0.8035 | $0.7322 | $0.7811 | $179,019 | $80,643,701 |
| 2018-05-15 | $0.7794 | $0.8487 | $0.7440 | $0.7725 | $341,340 | $79,759,102 |
| 2018-05-16 | $0.7703 | $0.7827 | $0.6876 | $0.7120 | $201,001 | $73,505,476 |
| 2018-05-17 | $0.7149 | $0.7986 | $0.6903 | $0.7638 | $490,504 | $78,854,576 |
| 2018-05-18 | $0.7631 | $0.9424 | $0.7109 | $0.8574 | $452,363 | $88,525,184 |
| 2018-05-19 | $0.8573 | $0.9972 | $0.8262 | $0.8701 | $440,715 | $89,834,221 |
| 2018-05-20 | $0.8714 | $0.9326 | $0.8507 | $0.8527 | $127,510 | $88,040,450 |
| 2018-05-21 | $0.8533 | $0.8867 | $0.7601 | $0.7915 | $184,805 | $81,719,716 |
| 2018-05-22 | $0.7909 | $0.7924 | $0.6953 | $0.7025 | $56,268.60 | $72,527,337 |
| 2018-05-23 | $0.7007 | $0.7239 | $0.5906 | $0.6238 | $166,267 | $64,404,778 |
| 2018-05-24 | $0.6215 | $0.6696 | $0.5430 | $0.5705 | $349,554 | $58,897,404 |
| 2018-05-25 | $0.5699 | $0.6185 | $0.5579 | $0.5740 | $102,085 | $59,261,754 |
| 2018-05-26 | $0.5735 | $0.6206 | $0.5663 | $0.5868 | $113,868 | $60,582,458 |
| 2018-05-27 | $0.5870 | $0.6285 | $0.5691 | $0.6285 | $78,660.40 | $64,892,712 |
| 2018-05-28 | $0.6311 | $0.6381 | $0.5474 | $0.5774 | $113,229 | $59,617,638 |
| 2018-05-29 | $0.5770 | $0.6084 | $0.5213 | $0.5936 | $152,398 | $61,285,244 |
| 2018-05-30 | $0.5943 | $0.6212 | $0.5664 | $0.5743 | $53,931.10 | $59,293,244 |
| 2018-05-31 | $0.5739 | $0.6305 | $0.5716 | $0.6147 | $38,651.30 | $63,462,465 |