DEW DEW
Xếp hạng #?
12:43:16 17/09/2020
DEW (DEW)
Không theo dõi
Lịch sử giá DEW (DEW) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.1773 | $0.1863 | $0.1773 | $0.1843 | $9,277.70 | $19,027,352 |
| 2018-09-02 | $0.1843 | $0.1949 | $0.1748 | $0.1873 | $13,091.90 | $19,333,059 |
| 2018-09-03 | $0.1873 | $0.1931 | $0.1785 | $0.1788 | $1,259.27 | $18,459,507 |
| 2018-09-04 | $0.1788 | $0.1897 | $0.1770 | $0.1780 | $6,529.87 | $18,375,053 |
| 2018-09-05 | $0.1779 | $0.1837 | $0.1611 | $0.1611 | $7,331.52 | $16,629,394 |
| 2018-09-06 | $0.1612 | $0.1620 | $0.1478 | $0.1504 | $6,835.83 | $15,532,317 |
| 2018-09-07 | $0.1505 | $0.1567 | $0.1415 | $0.1417 | $6,283.76 | $14,625,520 |
| 2018-09-08 | $0.1417 | $0.1503 | $0.1316 | $0.1391 | $2,841.57 | $14,359,046 |
| 2018-09-09 | $0.1386 | $0.1433 | $0.1312 | $0.1332 | $6,209.50 | $13,747,115 |
| 2018-09-10 | $0.1331 | $0.1387 | $0.1275 | $0.1373 | $2,172.16 | $14,175,787 |
| 2018-09-11 | $0.1375 | $0.1389 | $0.1273 | $0.1349 | $1,498.42 | $13,924,696 |
| 2018-09-12 | $0.1349 | $0.1351 | $0.1195 | $0.1244 | $5,959.93 | $12,839,286 |
| 2018-09-13 | $0.1245 | $0.1378 | $0.1219 | $0.1370 | $1,033.05 | $14,139,342 |
| 2018-09-14 | $0.1365 | $0.1476 | $0.1302 | $0.1405 | $3,443.57 | $14,507,512 |
| 2018-09-15 | $0.1403 | $0.1418 | $0.1283 | $0.1299 | $468.35 | $13,411,364 |
| 2018-09-16 | $0.1301 | $0.1401 | $0.1259 | $0.1358 | $2,406.96 | $14,023,501 |
| 2018-09-17 | $0.1357 | $0.1455 | $0.1194 | $0.1205 | $4,237.08 | $12,443,653 |
| 2018-09-18 | $0.1202 | $0.1272 | $0.1182 | $0.1258 | $1,929.41 | $12,992,088 |
| 2018-09-19 | $0.1257 | $0.1297 | $0.1195 | $0.1248 | $5,022.32 | $12,886,366 |
| 2018-09-20 | $0.1248 | $0.1357 | $0.1147 | $0.1356 | $2,621.60 | $14,000,994 |
| 2018-09-21 | $0.1356 | $0.1367 | $0.1212 | $0.1336 | $9,778.41 | $13,793,782 |
| 2018-09-22 | $0.1340 | $0.1520 | $0.1255 | $0.1502 | $13,547.20 | $15,502,273 |
| 2018-09-23 | $0.1388 | $0.1538 | $0.1368 | $0.1468 | $7,588.35 | $15,157,436 |
| 2018-09-24 | $0.1470 | $0.1470 | $0.1198 | $0.1204 | $18,050.50 | $12,432,606 |
| 2018-09-25 | $0.1204 | $0.1278 | $0.1165 | $0.1267 | $12,357.50 | $13,080,156 |
| 2018-09-26 | $0.1269 | $0.1269 | $0.1175 | $0.1186 | $4,969.88 | $12,244,804 |
| 2018-09-27 | $0.1186 | $0.1207 | $0.1153 | $0.1199 | $2,328.65 | $12,383,565 |
| 2018-09-28 | $0.1200 | $0.1293 | $0.1108 | $0.1176 | $4,878.85 | $12,140,217 |
| 2018-09-29 | $0.1174 | $0.1331 | $0.1157 | $0.1195 | $7,800.93 | $12,342,060 |
| 2018-09-30 | $0.1194 | $0.1468 | $0.1185 | $0.1461 | $8,205.31 | $15,088,159 |