DEW DEW
Xếp hạng #?
12:43:16 17/09/2020
DEW (DEW)
Không theo dõi
Lịch sử giá DEW (DEW) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.1601 | $0.1643 | $0.1595 | $0.1641 | $0 | $16,942,467 |
| 2019-07-02 | $0.1641 | $0.1641 | $0.1641 | $0.1641 | $0 | $16,942,467 |
| 2019-07-03 | $0.1641 | $0.1808 | $0.1605 | $0.1669 | $2,449.57 | $17,231,564 |
| 2019-07-04 | $0.1669 | $0.1674 | $0.1558 | $0.1566 | $52.65 | $16,169,966 |
| 2019-07-05 | $0.1567 | $0.1618 | $0.1557 | $0.1586 | $73.36 | $16,378,267 |
| 2019-07-06 | $0.1586 | $0.1630 | $0.1583 | $0.1621 | $0 | $16,736,606 |
| 2019-07-07 | $0.1621 | $0.1708 | $0.1582 | $0.1684 | $108.77 | $17,381,637 |
| 2019-07-08 | $0.1684 | $0.1896 | $0.1348 | $0.1724 | $1,205.24 | $17,798,175 |
| 2019-07-09 | $0.1725 | $0.1999 | $0.1681 | $0.1700 | $1,534.30 | $17,546,809 |
| 2019-07-10 | $0.1701 | $0.1724 | $0.1573 | $0.1597 | $12.82 | $16,492,885 |
| 2019-07-11 | $0.1597 | $0.1597 | $0.1469 | $0.1503 | $0 | $15,519,604 |
| 2019-07-12 | $0.1503 | $0.1535 | $0.1485 | $0.1520 | $363.47 | $15,691,651 |
| 2019-07-13 | $0.1520 | $0.1522 | $0.1449 | $0.1484 | $94.16 | $15,316,534 |
| 2019-07-14 | $0.1484 | $0.1485 | $0.1252 | $0.1256 | $62.82 | $12,971,082 |
| 2019-07-15 | $0.1253 | $0.1260 | $0.1132 | $0.1164 | $583.68 | $12,018,269 |
| 2019-07-16 | $0.1163 | $0.1187 | $0.1000 | $0.1031 | $0 | $10,642,564 |
| 2019-07-17 | $0.1031 | $0.1031 | $0.1031 | $0.1031 | $0 | $10,642,564 |
| 2019-07-18 | $0.1031 | $0.1031 | $0.1031 | $0.1031 | $0 | $10,642,564 |
| 2019-07-19 | $0.1031 | $0.1031 | $0.1031 | $0.1031 | $0 | $10,642,564 |
| 2019-07-20 | $0.1031 | $0.1031 | $0.1031 | $0.1031 | $0 | $10,642,564 |
| 2019-07-21 | $0.1031 | $0.1031 | $0.1031 | $0.1031 | $0 | $10,642,564 |
| 2019-07-22 | $0.1031 | $0.1031 | $0.1031 | $0.1031 | $0 | $10,642,564 |
| 2019-07-23 | $0.1031 | $0.1031 | $0.09554 | $0.09695 | $27.15 | $10,009,583 |
| 2019-07-24 | $0.09695 | $0.09695 | $0.09289 | $0.09290 | $0 | $9,591,622 |
| 2019-07-25 | $0.09290 | $0.09290 | $0.09290 | $0.09290 | $0 | $9,591,622 |
| 2019-07-26 | $0.09290 | $0.09290 | $0.09290 | $0.09290 | $0 | $9,591,622 |
| 2019-07-27 | $0.09290 | $0.09290 | $0.08312 | $0.08403 | $35.59 | $8,675,430 |
| 2019-07-28 | $0.08409 | $0.08432 | $0.08391 | $0.08418 | $0 | $8,690,616 |
| 2019-07-29 | $0.08418 | $0.09447 | $0.08418 | $0.09411 | $0.1370 | $9,716,759 |
| 2019-07-30 | $0.09412 | $0.09518 | $0.09218 | $0.09378 | $2.91 | $9,682,179 |
| 2019-07-31 | $0.09380 | $0.09662 | $0.09377 | $0.09660 | $0 | $9,973,646 |