DEW DEW
Xếp hạng #?
12:43:16 17/09/2020
DEW (DEW)
Không theo dõi
Lịch sử giá DEW (DEW) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.2145 | $0.2363 | $0.2108 | $0.2335 | $95.74 | $24,105,025 |
| 2019-06-02 | $0.2335 | $0.2717 | $0.2332 | $0.2378 | $115.80 | $24,551,682 |
| 2019-06-03 | $0.2378 | $0.2381 | $0.2262 | $0.2273 | $347.32 | $23,468,521 |
| 2019-06-04 | $0.2273 | $0.2388 | $0.2199 | $0.2293 | $2,106.02 | $23,671,256 |
| 2019-06-05 | $0.2293 | $0.2356 | $0.2280 | $0.2348 | $14.62 | $24,237,118 |
| 2019-06-06 | $0.2347 | $0.2373 | $0.2310 | $0.2317 | $0 | $23,922,869 |
| 2019-06-07 | $0.2317 | $0.2317 | $0.2317 | $0.2317 | $0 | $23,922,869 |
| 2019-06-08 | $0.2317 | $0.2317 | $0.2069 | $0.2089 | $45.23 | $21,564,721 |
| 2019-06-09 | $0.2089 | $0.2091 | $0.2055 | $0.2079 | $0 | $21,459,593 |
| 2019-06-10 | $0.2079 | $0.2079 | $0.1923 | $0.2028 | $0.1278 | $20,933,043 |
| 2019-06-11 | $0.2028 | $0.2039 | $0.1967 | $0.2016 | $26.87 | $20,809,127 |
| 2019-06-12 | $0.2015 | $0.2138 | $0.2005 | $0.2138 | $16.14 | $22,073,717 |
| 2019-06-13 | $0.2140 | $0.2150 | $0.2097 | $0.2099 | $220.24 | $21,671,329 |
| 2019-06-14 | $0.2099 | $0.2115 | $0.2084 | $0.2100 | $0 | $21,677,706 |
| 2019-06-15 | $0.2100 | $0.2214 | $0.2100 | $0.2204 | $0.5076 | $22,757,529 |
| 2019-06-16 | $0.2204 | $0.2281 | $0.2179 | $0.2205 | $0 | $22,761,446 |
| 2019-06-17 | $0.2205 | $0.2205 | $0.2205 | $0.2205 | $0 | $22,761,446 |
| 2019-06-18 | $0.2205 | $0.2224 | $0.2158 | $0.2174 | $8.86 | $22,441,973 |
| 2019-06-19 | $0.2174 | $0.2212 | $0.2171 | $0.2208 | $0 | $22,795,252 |
| 2019-06-20 | $0.2208 | $0.2208 | $0.2208 | $0.2208 | $0 | $22,795,252 |
| 2019-06-21 | $0.2208 | $0.2303 | $0.2208 | $0.2300 | $190.64 | $23,749,477 |
| 2019-06-22 | $0.2301 | $0.2408 | $0.2115 | $0.2166 | $110.26 | $22,366,464 |
| 2019-06-23 | $0.2165 | $0.3093 | $0.2141 | $0.2155 | $342.10 | $22,253,045 |
| 2019-06-24 | $0.2155 | $0.2186 | $0.2098 | $0.2172 | $153.84 | $22,425,468 |
| 2019-06-25 | $0.2173 | $0.2291 | $0.2170 | $0.2291 | $44.09 | $23,649,165 |
| 2019-06-26 | $0.2291 | $0.2602 | $0.2275 | $0.2425 | $611.15 | $25,035,159 |
| 2019-06-27 | $0.2425 | $0.2473 | $0.1693 | $0.1788 | $33.94 | $18,457,561 |
| 2019-06-28 | $0.1788 | $0.1901 | $0.1780 | $0.1889 | $100.04 | $19,500,200 |
| 2019-06-29 | $0.1891 | $0.1955 | $0.1792 | $0.1949 | $313.83 | $20,120,910 |
| 2019-06-30 | $0.1945 | $0.1955 | $0.1601 | $0.1601 | $20.83 | $16,524,907 |