DEW DEW
Xếp hạng #?
12:43:16 17/09/2020
DEW (DEW)
Không theo dõi
Lịch sử giá DEW (DEW) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.3170 | $0.3276 | $0.2908 | $0.3065 | $33,940.50 | $31,645,281 |
| 2018-08-02 | $0.3067 | $0.3257 | $0.2856 | $0.2949 | $31,799.30 | $30,450,535 |
| 2018-08-03 | $0.2951 | $0.3422 | $0.2834 | $0.3070 | $65,707.50 | $31,696,491 |
| 2018-08-04 | $0.3070 | $0.3325 | $0.2908 | $0.3067 | $9,140.12 | $31,663,865 |
| 2018-08-05 | $0.3067 | $0.3350 | $0.3004 | $0.3138 | $89,399.40 | $32,394,424 |
| 2018-08-06 | $0.3141 | $0.3478 | $0.3138 | $0.3330 | $72,016.80 | $34,380,952 |
| 2018-08-07 | $0.3329 | $0.3345 | $0.2904 | $0.2930 | $56,291.70 | $30,253,235 |
| 2018-08-08 | $0.2930 | $0.3108 | $0.2721 | $0.2740 | $59,318.60 | $28,286,839 |
| 2018-08-09 | $0.2744 | $0.2897 | $0.2649 | $0.2868 | $15,052.50 | $29,613,325 |
| 2018-08-10 | $0.2865 | $0.2895 | $0.2290 | $0.2310 | $28,811.40 | $23,846,704 |
| 2018-08-11 | $0.2310 | $0.2310 | $0.1883 | $0.2003 | $38,999.70 | $20,682,362 |
| 2018-08-12 | $0.1996 | $0.2130 | $0.1607 | $0.1913 | $20,974.20 | $19,752,025 |
| 2018-08-13 | $0.1916 | $0.2068 | $0.1392 | $0.1542 | $41,417.70 | $15,915,148 |
| 2018-08-14 | $0.1541 | $0.1542 | $0.1257 | $0.1516 | $24,804.20 | $15,654,455 |
| 2018-08-15 | $0.1527 | $0.1636 | $0.1462 | $0.1469 | $14,841.10 | $15,162,495 |
| 2018-08-16 | $0.1469 | $0.1611 | $0.1420 | $0.1555 | $6,655.89 | $16,054,631 |
| 2018-08-17 | $0.1556 | $0.1814 | $0.1554 | $0.1740 | $11,214.30 | $17,968,166 |
| 2018-08-18 | $0.1747 | $0.1817 | $0.1645 | $0.1747 | $18,945.00 | $18,036,720 |
| 2018-08-19 | $0.1748 | $0.1876 | $0.1645 | $0.1662 | $10,185.90 | $17,161,310 |
| 2018-08-20 | $0.1661 | $0.1806 | $0.1489 | $0.1679 | $15,355.60 | $17,339,819 |
| 2018-08-21 | $0.1672 | $0.2001 | $0.1671 | $0.1893 | $30,572.30 | $19,541,097 |
| 2018-08-22 | $0.1893 | $0.1968 | $0.1715 | $0.1747 | $5,820.40 | $18,039,405 |
| 2018-08-23 | $0.1750 | $0.1839 | $0.1670 | $0.1698 | $6,351.56 | $17,532,371 |
| 2018-08-24 | $0.1699 | $0.1932 | $0.1686 | $0.1909 | $8,741.20 | $19,712,689 |
| 2018-08-25 | $0.1906 | $0.1971 | $0.1874 | $0.1952 | $4,787.96 | $20,156,641 |
| 2018-08-26 | $0.1955 | $0.1955 | $0.1775 | $0.1787 | $1,254.56 | $18,445,362 |
| 2018-08-27 | $0.1789 | $0.1914 | $0.1715 | $0.1821 | $3,652.09 | $18,800,833 |
| 2018-08-28 | $0.1824 | $0.2024 | $0.1779 | $0.2017 | $10,480.40 | $20,825,665 |
| 2018-08-29 | $0.2018 | $0.2018 | $0.1794 | $0.1902 | $13,405.60 | $19,633,397 |
| 2018-08-30 | $0.1903 | $0.1913 | $0.1715 | $0.1759 | $4,549.10 | $18,161,130 |
| 2018-08-31 | $0.1761 | $0.1904 | $0.1758 | $0.1773 | $5,233.22 | $18,310,112 |