DEW DEW
Xếp hạng #?
12:43:16 17/09/2020
DEW (DEW)
Không theo dõi
Lịch sử giá DEW (DEW) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.1461 | $0.1753 | $0.1426 | $0.1753 | $40,493.00 | $18,093,918 |
| 2018-10-02 | $0.1749 | $0.1749 | $0.1395 | $0.1680 | $1,285.43 | $17,343,949 |
| 2018-10-03 | $0.1681 | $0.1681 | $0.1585 | $0.1643 | $1,206.35 | $16,959,054 |
| 2018-10-04 | $0.1643 | $0.1685 | $0.1340 | $0.1341 | $2,612.47 | $13,847,056 |
| 2018-10-05 | $0.1341 | $0.1534 | $0.1334 | $0.1432 | $5,237.87 | $14,781,729 |
| 2018-10-06 | $0.1432 | $0.1686 | $0.1392 | $0.1551 | $8,621.83 | $16,014,882 |
| 2018-10-07 | $0.1554 | $0.1736 | $0.1408 | $0.1418 | $362.24 | $14,636,154 |
| 2018-10-08 | $0.1421 | $0.1423 | $0.1305 | $0.1388 | $1,304.61 | $14,329,724 |
| 2018-10-09 | $0.1391 | $0.1422 | $0.1370 | $0.1380 | $2,912.09 | $14,252,085 |
| 2018-10-10 | $0.1378 | $0.1521 | $0.1261 | $0.1268 | $2,249.83 | $13,089,551 |
| 2018-10-11 | $0.1265 | $0.1574 | $0.1186 | $0.1482 | $16,789.90 | $15,303,940 |
| 2018-10-12 | $0.1482 | $0.1595 | $0.1478 | $0.1579 | $11,694.60 | $16,304,793 |
| 2018-10-13 | $0.1578 | $0.1638 | $0.1506 | $0.1556 | $5,281.40 | $16,068,982 |
| 2018-10-14 | $0.1557 | $0.1614 | $0.1461 | $0.1462 | $1,282.40 | $15,092,289 |
| 2018-10-15 | $0.1464 | $0.1804 | $0.1452 | $0.1617 | $38,208.30 | $16,694,851 |
| 2018-10-16 | $0.1616 | $0.1893 | $0.1608 | $0.1800 | $30,115.00 | $18,580,303 |
| 2018-10-17 | $0.1805 | $0.1956 | $0.1740 | $0.1786 | $10,256.30 | $18,435,657 |
| 2018-10-18 | $0.1791 | $0.1926 | $0.1764 | $0.1894 | $12,045.90 | $19,553,383 |
| 2018-10-19 | $0.1894 | $0.1898 | $0.1702 | $0.1771 | $226.60 | $18,280,894 |
| 2018-10-20 | $0.1769 | $0.1957 | $0.1755 | $0.1899 | $7,029.85 | $19,611,096 |
| 2018-10-21 | $0.1900 | $0.2100 | $0.1823 | $0.1869 | $4,030.04 | $19,299,608 |
| 2018-10-22 | $0.1870 | $0.2703 | $0.1641 | $0.1974 | $10,967.20 | $20,375,622 |
| 2018-10-23 | $0.1974 | $0.1983 | $0.1903 | $0.1910 | $349.99 | $19,720,949 |
| 2018-10-24 | $0.1906 | $0.1946 | $0.1835 | $0.1880 | $3,015.56 | $19,407,705 |
| 2018-10-25 | $0.1880 | $0.1937 | $0.1864 | $0.1923 | $1,649.88 | $19,853,928 |
| 2018-10-26 | $0.1920 | $0.1934 | $0.1830 | $0.1867 | $1,529.11 | $19,273,280 |
| 2018-10-27 | $0.1865 | $0.1953 | $0.1865 | $0.1948 | $1,344.16 | $20,109,768 |
| 2018-10-28 | $0.1950 | $0.1959 | $0.1941 | $0.1956 | $1,361.62 | $20,195,461 |
| 2018-10-29 | $0.1952 | $0.2003 | $0.1768 | $0.1780 | $247.55 | $18,376,704 |
| 2018-10-30 | $0.1780 | $0.1787 | $0.1771 | $0.1778 | $1,502.26 | $18,352,958 |
| 2018-10-31 | $0.1781 | $0.1852 | $0.1776 | $0.1828 | $2,428.85 | $18,868,871 |