DEW DEW
Xếp hạng #?
12:43:16 17/09/2020
DEW (DEW)
Không theo dõi
Lịch sử giá DEW (DEW) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.04882 | $0.07628 | $0.04853 | $0.07597 | $1,178.49 | $7,843,953 |
| 2019-01-02 | $0.07636 | $0.07936 | $0.04578 | $0.06781 | $6,320.05 | $7,001,357 |
| 2019-01-03 | $0.06778 | $0.06799 | $0.05236 | $0.05249 | $0 | $5,419,313 |
| 2019-01-04 | $0.05249 | $0.05609 | $0.05249 | $0.05593 | $2,219.25 | $5,774,618 |
| 2019-01-05 | $0.05578 | $0.08230 | $0.05578 | $0.08086 | $83.28 | $8,348,041 |
| 2019-01-06 | $0.08074 | $0.08300 | $0.07893 | $0.08188 | $14.34 | $8,453,697 |
| 2019-01-07 | $0.08196 | $0.08476 | $0.05865 | $0.05871 | $8,779.00 | $6,061,373 |
| 2019-01-08 | $0.05878 | $0.08671 | $0.05868 | $0.08466 | $115.18 | $8,740,322 |
| 2019-01-09 | $0.08481 | $0.08562 | $0.07887 | $0.08329 | $3,822.82 | $8,599,565 |
| 2019-01-10 | $0.08332 | $0.1112 | $0.07665 | $0.08556 | $141.29 | $8,833,993 |
| 2019-01-11 | $0.08549 | $0.09818 | $0.08517 | $0.09818 | $0 | $10,136,730 |
| 2019-01-12 | $0.09818 | $0.09818 | $0.06280 | $0.06305 | $950.91 | $6,509,710 |
| 2019-01-13 | $0.06298 | $0.06321 | $0.05813 | $0.05842 | $0 | $6,032,056 |
| 2019-01-14 | $0.05842 | $0.08112 | $0.05330 | $0.08038 | $8,562.24 | $8,298,382 |
| 2019-01-15 | $0.08034 | $0.08203 | $0.05304 | $0.07907 | $483.73 | $8,163,701 |
| 2019-01-16 | $0.07896 | $0.07999 | $0.06205 | $0.06263 | $690.46 | $6,466,327 |
| 2019-01-17 | $0.06258 | $0.06273 | $0.06098 | $0.06098 | $0 | $6,295,337 |
| 2019-01-18 | $0.06098 | $0.07346 | $0.06098 | $0.07306 | $264.32 | $7,542,613 |
| 2019-01-19 | $0.07307 | $0.07512 | $0.05501 | $0.07447 | $602.02 | $7,688,731 |
| 2019-01-20 | $0.07440 | $0.08098 | $0.05783 | $0.05816 | $66.44 | $6,004,213 |
| 2019-01-21 | $0.05817 | $0.05829 | $0.05025 | $0.05026 | $0 | $5,189,400 |
| 2019-01-22 | $0.05026 | $0.06498 | $0.04687 | $0.06469 | $5,676.35 | $6,678,699 |
| 2019-01-23 | $0.06469 | $0.06498 | $0.05825 | $0.05875 | $59.67 | $6,066,098 |
| 2019-01-24 | $0.05880 | $0.05902 | $0.05799 | $0.05869 | $140.31 | $6,059,421 |
| 2019-01-25 | $0.05877 | $0.06598 | $0.04992 | $0.06574 | $57.54 | $6,787,237 |
| 2019-01-26 | $0.06573 | $0.06672 | $0.06553 | $0.06632 | $0 | $6,847,197 |
| 2019-01-27 | $0.06632 | $0.07216 | $0.05614 | $0.06856 | $204.42 | $7,078,616 |
| 2019-01-28 | $0.06859 | $0.06874 | $0.05772 | $0.05864 | $586.38 | $6,054,046 |
| 2019-01-29 | $0.05864 | $0.05891 | $0.05719 | $0.05807 | $410.74 | $5,995,801 |
| 2019-01-30 | $0.05797 | $0.05855 | $0.05764 | $0.05823 | $0 | $6,011,419 |
| 2019-01-31 | $0.05823 | $0.07151 | $0.05823 | $0.07112 | $2,935.39 | $7,343,128 |