Dexter G DXG
Xếp hạng #?
09:20:07 27/01/2021
Dexter G (DXG)
Không theo dõi
Lịch sử giá Dexter G (DXG) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-03 | $0.01847 | $0.01940 | $0.01674 | $0.01763 | $250,570 | $0 |
| 2019-04-04 | $0.01763 | $0.01935 | $0.01672 | $0.01848 | $152,832 | $0 |
| 2019-04-05 | $0.01848 | $0.02023 | $0.01757 | $0.01846 | $199,891 | $0 |
| 2019-04-06 | $0.01846 | $0.02197 | $0.01846 | $0.02110 | $136,433 | $0 |
| 2019-04-07 | $0.02110 | $0.02549 | $0.02110 | $0.02549 | $448,783 | $0 |
| 2019-04-08 | $0.02549 | $0.02551 | $0.01835 | $0.02101 | $640,735 | $0 |
| 2019-04-09 | $0.02101 | $0.02808 | $0.02011 | $0.02541 | $1,107,865 | $0 |
| 2019-04-10 | $0.02541 | $0.02721 | $0.02371 | $0.02549 | $496,312 | $0 |
| 2019-04-11 | $0.02549 | $0.02802 | $0.02365 | $0.02715 | $905,076 | $0 |
| 2019-04-12 | $0.02715 | $0.02717 | $0.02380 | $0.02468 | $223,281 | $0 |
| 2019-04-13 | $0.02468 | $0.02644 | $0.02379 | $0.02468 | $126,832 | $0 |
| 2019-04-14 | $0.02468 | $0.02556 | $0.02379 | $0.02468 | $117,104 | $0 |
| 2019-04-15 | $0.02468 | $0.02559 | $0.02378 | $0.02467 | $132,279 | $0 |
| 2019-04-16 | $0.02467 | $0.02994 | $0.02287 | $0.02901 | $932,878 | $0 |
| 2019-04-17 | $0.02901 | $0.03708 | $0.02813 | $0.03533 | $2,059,900 | $0 |
| 2019-04-18 | $0.03533 | $0.03615 | $0.02988 | $0.03078 | $389,709 | $0 |
| 2019-04-19 | $0.03078 | $0.03343 | $0.02990 | $0.03079 | $312,415 | $0 |
| 2019-04-20 | $0.03079 | $0.03255 | $0.02991 | $0.03079 | $248,900 | $0 |
| 2019-04-21 | $0.03079 | $0.03519 | $0.03079 | $0.03170 | $727,192 | $0 |
| 2019-04-22 | $0.03170 | $0.03258 | $0.02892 | $0.03067 | $457,822 | $0 |
| 2019-04-23 | $0.03067 | $0.03239 | $0.02714 | $0.02887 | $688,860 | $0 |
| 2019-04-24 | $0.02887 | $0.03048 | $0.02765 | $0.02854 | $188,162 | $0 |
| 2019-04-25 | $0.02854 | $0.02854 | $0.02578 | $0.02672 | $347,853 | $0 |
| 2019-04-26 | $0.02672 | $0.02766 | $0.02587 | $0.02675 | $231,019 | $0 |
| 2019-04-27 | $0.02675 | $0.02848 | $0.02589 | $0.02761 | $457,181 | $0 |
| 2019-04-28 | $0.02761 | $0.02934 | $0.02675 | $0.02848 | $390,844 | $0 |
| 2019-04-29 | $0.02848 | $0.02851 | $0.02670 | $0.02673 | $138,495 | $0 |
| 2019-04-30 | $0.02673 | $0.02835 | $0.02570 | $0.02834 | $244,602 | $0 |