DEW DEW
Xếp hạng #?
12:43:16 17/09/2020
DEW (DEW)
Không theo dõi
Lịch sử giá DEW (DEW) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.08526 | $0.09065 | $0.07949 | $0.08854 | $5,475.18 | $9,141,702 |
| 2018-12-02 | $0.08833 | $0.09051 | $0.08552 | $0.08569 | $63.63 | $8,847,229 |
| 2018-12-03 | $0.08607 | $0.08607 | $0.07530 | $0.07569 | $4,019.99 | $7,814,454 |
| 2018-12-04 | $0.07557 | $0.07817 | $0.07403 | $0.07604 | $11,046.88 | $7,850,921 |
| 2018-12-05 | $0.07611 | $0.07635 | $0.06301 | $0.06301 | $7,895.32 | $6,505,313 |
| 2018-12-06 | $0.06296 | $0.06460 | $0.05610 | $0.05610 | $1,344.05 | $5,792,398 |
| 2018-12-07 | $0.05600 | $0.05609 | $0.04101 | $0.04354 | $600.41 | $4,495,342 |
| 2018-12-08 | $0.04348 | $0.05631 | $0.03791 | $0.05541 | $1.75 | $5,720,384 |
| 2018-12-09 | $0.05520 | $0.05772 | $0.05197 | $0.05626 | $1,815.08 | $5,808,768 |
| 2018-12-10 | $0.05617 | $0.05700 | $0.05204 | $0.05255 | $1,375.84 | $5,425,190 |
| 2018-12-11 | $0.05249 | $0.05275 | $0.05086 | $0.05109 | $0 | $5,274,667 |
| 2018-12-12 | $0.05109 | $0.05169 | $0.05055 | $0.05073 | $3.86 | $5,237,483 |
| 2018-12-13 | $0.05076 | $0.05178 | $0.04924 | $0.04965 | $4.07 | $5,126,365 |
| 2018-12-14 | $0.04962 | $0.05427 | $0.04901 | $0.05366 | $9.12 | $5,540,533 |
| 2018-12-15 | $0.05367 | $0.05421 | $0.04734 | $0.04812 | $426.43 | $4,967,766 |
| 2018-12-16 | $0.04811 | $0.05538 | $0.04811 | $0.05448 | $1,120.07 | $5,624,576 |
| 2018-12-17 | $0.05455 | $0.05484 | $0.05013 | $0.05354 | $392.23 | $5,527,663 |
| 2018-12-18 | $0.05355 | $0.06742 | $0.05247 | $0.05677 | $2,212.02 | $5,860,813 |
| 2018-12-19 | $0.05697 | $0.06120 | $0.05606 | $0.05642 | $112.44 | $5,824,583 |
| 2018-12-20 | $0.05630 | $0.06071 | $0.04767 | $0.04977 | $45.49 | $5,138,318 |
| 2018-12-21 | $0.04962 | $0.06469 | $0.04855 | $0.04922 | $115.65 | $5,081,298 |
| 2018-12-22 | $0.04924 | $0.05453 | $0.04745 | $0.05383 | $0 | $5,557,399 |
| 2018-12-23 | $0.05383 | $0.07064 | $0.05383 | $0.06864 | $378.51 | $7,086,500 |
| 2018-12-24 | $0.06863 | $0.07824 | $0.06740 | $0.06883 | $57.84 | $7,106,694 |
| 2018-12-25 | $0.06917 | $0.06917 | $0.04555 | $0.04634 | $10.47 | $4,784,759 |
| 2018-12-26 | $0.04634 | $0.05564 | $0.04617 | $0.05522 | $52.29 | $5,700,946 |
| 2018-12-27 | $0.05534 | $0.05562 | $0.04848 | $0.04887 | $4.88 | $5,045,183 |
| 2018-12-28 | $0.04896 | $0.05800 | $0.04843 | $0.05800 | $872.66 | $5,987,791 |
| 2018-12-29 | $0.05826 | $0.06560 | $0.05540 | $0.06146 | $15.52 | $6,345,320 |
| 2018-12-30 | $0.06136 | $0.06993 | $0.06029 | $0.06943 | $0 | $7,168,697 |
| 2018-12-31 | $0.06943 | $0.06943 | $0.04850 | $0.04872 | $10.91 | $5,030,091 |