DEW DEW
Xếp hạng #?
12:43:16 17/09/2020
DEW (DEW)
Không theo dõi
Lịch sử giá DEW (DEW) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.1828 | $0.2063 | $0.1703 | $0.1707 | $398.22 | $17,625,084 |
| 2018-11-02 | $0.1707 | $0.1707 | $0.1640 | $0.1640 | $613.08 | $16,931,694 |
| 2018-11-03 | $0.1640 | $0.1664 | $0.1622 | $0.1664 | $1,709.50 | $17,183,197 |
| 2018-11-04 | $0.1664 | $0.1719 | $0.1659 | $0.1719 | $1,310.38 | $17,748,255 |
| 2018-11-05 | $0.1722 | $0.1727 | $0.1608 | $0.1640 | $2,147.15 | $16,927,667 |
| 2018-11-06 | $0.1642 | $0.1710 | $0.1632 | $0.1710 | $3,791.61 | $17,617,444 |
| 2018-11-07 | $0.1713 | $0.1724 | $0.1623 | $0.1632 | $1,551.66 | $16,854,364 |
| 2018-11-08 | $0.1631 | $0.1744 | $0.1591 | $0.1591 | $1,674.18 | $16,429,615 |
| 2018-11-09 | $0.1591 | $0.1599 | $0.1521 | $0.1523 | $12.56 | $15,722,700 |
| 2018-11-10 | $0.1522 | $0.1605 | $0.1521 | $0.1593 | $4.67 | $16,444,999 |
| 2018-11-11 | $0.1590 | $0.1601 | $0.1527 | $0.1545 | $198.51 | $15,954,174 |
| 2018-11-12 | $0.1543 | $0.1606 | $0.1542 | $0.1570 | $623.11 | $16,205,575 |
| 2018-11-13 | $0.1565 | $0.1586 | $0.1544 | $0.1564 | $674.67 | $16,145,590 |
| 2018-11-14 | $0.1563 | $0.1592 | $0.1330 | $0.1381 | $179.44 | $14,255,182 |
| 2018-11-15 | $0.1387 | $0.1403 | $0.1252 | $0.1313 | $205.70 | $13,560,346 |
| 2018-11-16 | $0.1316 | $0.1318 | $0.1228 | $0.1244 | $1,336.85 | $12,847,029 |
| 2018-11-17 | $0.1244 | $0.1268 | $0.1217 | $0.1256 | $583.93 | $12,970,097 |
| 2018-11-18 | $0.1256 | $0.1268 | $0.1174 | $0.1184 | $229.02 | $12,221,264 |
| 2018-11-19 | $0.1184 | $0.1217 | $0.09312 | $0.09468 | $3,164.75 | $9,775,525 |
| 2018-11-20 | $0.09411 | $0.1025 | $0.07784 | $0.08107 | $4,716.19 | $8,370,119 |
| 2018-11-21 | $0.08119 | $0.09895 | $0.07934 | $0.09611 | $1,765.88 | $9,922,617 |
| 2018-11-22 | $0.09593 | $0.1088 | $0.08451 | $0.09391 | $220.71 | $9,695,417 |
| 2018-11-23 | $0.09340 | $0.09706 | $0.08808 | $0.09058 | $2,691.68 | $9,351,830 |
| 2018-11-24 | $0.09052 | $0.09314 | $0.06887 | $0.07094 | $588.58 | $7,324,024 |
| 2018-11-25 | $0.07097 | $0.08883 | $0.07020 | $0.08714 | $2,519.64 | $8,996,720 |
| 2018-11-26 | $0.08698 | $0.09643 | $0.08137 | $0.08455 | $1,763.05 | $8,729,296 |
| 2018-11-27 | $0.08449 | $0.08674 | $0.07124 | $0.08528 | $333.35 | $8,805,098 |
| 2018-11-28 | $0.08551 | $0.09170 | $0.08157 | $0.08772 | $744.61 | $9,056,251 |
| 2018-11-29 | $0.08784 | $0.09153 | $0.08497 | $0.08685 | $1,546.54 | $8,966,365 |
| 2018-11-30 | $0.08703 | $0.08703 | $0.07490 | $0.08502 | $25,467.09 | $8,777,738 |