Dexter G DXG
Xếp hạng #?
09:20:07 27/01/2021
Dexter G (DXG)
Không theo dõi
Lịch sử giá Dexter G (DXG) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.02834 | $0.03007 | $0.02664 | $0.02831 | $602,027 | $0 |
| 2019-05-02 | $0.02831 | $0.03089 | $0.02741 | $0.02999 | $761,282 | $0 |
| 2019-05-03 | $0.02999 | $0.03673 | $0.02920 | $0.03006 | $1,801,493 | $0 |
| 2019-05-04 | $0.03006 | $0.03006 | $0.02748 | $0.02834 | $456,835 | $0 |
| 2019-05-05 | $0.02834 | $0.03092 | $0.02834 | $0.03006 | $489,604 | $0 |
| 2019-05-06 | $0.03006 | $0.03165 | $0.02731 | $0.02994 | $830,612 | $0 |
| 2019-05-07 | $0.02994 | $0.03421 | $0.02812 | $0.03071 | $2,477,636 | $0 |
| 2019-05-08 | $0.03071 | $0.03251 | $0.02898 | $0.02983 | $1,036,386 | $0 |
| 2019-05-09 | $0.02983 | $0.03067 | $0.02703 | $0.02796 | $454,607 | $0 |
| 2019-05-10 | $0.02796 | $0.03060 | $0.02711 | $0.02893 | $780,705 | $0 |
| 2019-05-11 | $0.02893 | $0.03233 | $0.02893 | $0.02978 | $994,589 | $0 |
| 2019-05-12 | $0.02978 | $0.03063 | $0.02383 | $0.02467 | $542,499 | $0 |
| 2019-05-13 | $0.02467 | $0.02553 | $0.02025 | $0.02272 | $5,530,753 | $0 |
| 2019-05-14 | $0.02272 | $0.02448 | $0.01937 | $0.02105 | $385,655 | $0 |
| 2019-05-15 | $0.02105 | $0.02107 | $0.01847 | $0.02022 | $226,358 | $0 |
| 2019-05-16 | $0.02022 | $0.02270 | $0.02017 | $0.02266 | $185,833 | $0 |
| 2019-05-17 | $0.02266 | $0.02268 | $0.01926 | $0.02093 | $2,520,214 | $0 |
| 2019-05-18 | $0.02093 | $0.02176 | $0.02009 | $0.02093 | $199,952 | $0 |
| 2019-05-19 | $0.02093 | $0.02260 | $0.02009 | $0.02176 | $281,325 | $0 |
| 2019-05-20 | $0.02176 | $0.02182 | $0.02011 | $0.02093 | $239,121 | $0 |
| 2019-05-21 | $0.02093 | $0.02599 | $0.02090 | $0.02348 | $337,174 | $0 |
| 2019-05-22 | $0.02348 | $0.02350 | $0.01930 | $0.01932 | $382,512 | $0 |
| 2019-05-23 | $0.01932 | $0.02019 | $0.01846 | $0.01933 | $172,266 | $0 |
| 2019-05-24 | $0.01933 | $0.01938 | $0.01687 | $0.01771 | $72,448.67 | $0 |
| 2019-05-25 | $0.01771 | $0.01938 | $0.01687 | $0.01853 | $49,611.90 | $0 |
| 2019-05-26 | $0.01853 | $0.02024 | $0.01771 | $0.01855 | $52,614.79 | $0 |
| 2019-05-27 | $0.01855 | $0.01944 | $0.01853 | $0.01944 | $71,810.39 | $0 |
| 2019-05-28 | $0.01944 | $0.01944 | $0.01682 | $0.01768 | $92,812.42 | $0 |
| 2019-05-29 | $0.01768 | $0.01924 | $0.01675 | $0.01759 | $108,464 | $0 |
| 2019-05-30 | $0.01759 | $0.01935 | $0.01595 | $0.01851 | $151,185 | $0 |
| 2019-05-31 | $0.01851 | $0.01851 | $0.01758 | $0.01766 | $74,281.15 | $0 |