Dexter G DXG
Xếp hạng #?
09:20:07 27/01/2021
Dexter G (DXG)
Không theo dõi
Lịch sử giá Dexter G (DXG) 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 | $0.01766 | $0.01934 | $0.01766 | $0.01850 | $36,576.16 | $0 |
| 2019-06-02 | $0.01850 | $0.01935 | $0.01766 | $0.01850 | $22,969.23 | $0 |
| 2019-06-03 | $0.01850 | $0.01867 | $0.01693 | $0.01782 | $62,716.14 | $0 |
| 2019-06-04 | $0.01782 | $0.01784 | $0.01605 | $0.01699 | $58,478.34 | $0 |
| 2019-06-05 | $0.01699 | $0.01788 | $0.01609 | $0.01695 | $41,237.15 | $0 |
| 2019-06-06 | $0.01695 | $0.01780 | $0.01692 | $0.01698 | $17,741.41 | $0 |
| 2019-06-07 | $0.01698 | $0.01782 | $0.01603 | $0.01692 | $32,991.36 | $0 |
| 2019-06-08 | $0.01692 | $0.01777 | $0.01607 | $0.01692 | $22,665.31 | $0 |
| 2019-06-09 | $0.01692 | $0.01777 | $0.01607 | $0.01608 | $672.56 | $0 |
| 2019-06-10 | $0.01608 | $0.02278 | $0.01600 | $0.02112 | $451,103 | $0 |
| 2019-06-11 | $0.02112 | $0.02203 | $0.01946 | $0.02037 | $133,523 | $0 |
| 2019-06-12 | $0.02037 | $0.02037 | $0.01859 | $0.01943 | $79,829.86 | $0 |
| 2019-06-13 | $0.01943 | $0.02029 | $0.01855 | $0.01946 | $36,643.54 | $0 |
| 2019-06-14 | $0.01946 | $0.02031 | $0.01854 | $0.01854 | $45,864.32 | $0 |
| 2019-06-15 | $0.01854 | $0.02023 | $0.01854 | $0.01938 | $25,238.52 | $0 |
| 2019-06-16 | $0.01938 | $0.02022 | $0.01854 | $0.01938 | $15,359.09 | $0 |
| 2019-06-17 | $0.01938 | $0.02024 | $0.01852 | $0.01856 | $0 | $0 |
| 2019-06-18 | $0.01856 | $0.01874 | $0.01686 | $0.01789 | $0 | $0 |
| 2019-06-19 | $0.01789 | $0.01873 | $0.01612 | $0.01793 | $0 | $0 |
| 2019-06-20 | $0.01793 | $0.01985 | $0.01709 | $0.01813 | $0 | $0 |
| 2019-06-21 | $0.01813 | $0.01981 | $0.01804 | $0.01812 | $0 | $0 |
| 2019-06-22 | $0.01812 | $0.01898 | $0.01812 | $0.01898 | $0 | $0 |
| 2019-06-23 | $0.01898 | $0.01898 | $0.01725 | $0.01811 | $0 | $0 |
| 2019-06-24 | $0.01811 | $0.01817 | $0.01646 | $0.01733 | $0 | $0 |
| 2019-06-25 | $0.01734 | $0.01734 | $0.01383 | $0.01470 | $0 | $0 |
| 2019-06-26 | $0.01470 | $0.01554 | $0.01297 | $0.01474 | $32,358.64 | $0 |
| 2019-06-27 | $0.01474 | $0.01730 | $0.01383 | $0.01642 | $30,255.11 | $0 |
| 2019-06-28 | $0.01643 | $0.01734 | $0.01553 | $0.01643 | $15,772.02 | $0 |
| 2019-06-29 | $0.01643 | $0.01729 | $0.01557 | $0.01643 | $26,483.04 | $0 |
| 2019-06-30 | $0.01643 | $0.01729 | $0.01643 | $0.01643 | $24,479.25 | $0 |