Dexter G DXG
Xếp hạng #?
09:20:07 27/01/2021
Dexter G (DXG)
Không theo dõi
Lịch sử giá Dexter G (DXG) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.7931 | $0.8137 | $0.7476 | $0.7809 | $217,807 | $0 |
| 2019-09-02 | $0.7809 | $0.8030 | $0.7466 | $0.7621 | $158,513 | $0 |
| 2019-09-03 | $0.7621 | $0.7738 | $0.7443 | $0.7600 | $157,101 | $0 |
| 2019-09-04 | $0.7600 | $0.7730 | $0.7094 | $0.7186 | $215,748 | $0 |
| 2019-09-05 | $0.7186 | $0.7847 | $0.7183 | $0.7435 | $154,741 | $0 |
| 2019-09-06 | $0.7435 | $0.7520 | $0.7167 | $0.7210 | $119,899 | $0 |
| 2019-09-07 | $0.7210 | $0.7629 | $0.5994 | $0.6162 | $358,099 | $0 |
| 2019-09-08 | $0.6162 | $0.6372 | $0.5617 | $0.5660 | $202,751 | $0 |
| 2019-09-09 | $0.5660 | $0.6252 | $0.5612 | $0.5997 | $86,760.97 | $0 |
| 2019-09-10 | $0.5999 | $0.6752 | $0.5996 | $0.6468 | $150,230 | $0 |
| 2019-09-11 | $0.6468 | $0.8217 | $0.6254 | $0.7054 | $507,181 | $0 |
| 2019-09-12 | $0.7054 | $0.7778 | $0.6890 | $0.6898 | $155,764 | $0 |
| 2019-09-13 | $0.6898 | $0.7120 | $0.6017 | $0.7078 | $183,171 | $0 |
| 2019-09-14 | $0.7078 | $0.7078 | $0.6188 | $0.6400 | $161,989 | $0 |
| 2019-09-15 | $0.6400 | $0.6527 | $0.5806 | $0.6357 | $70,287.49 | $0 |
| 2019-09-16 | $0.6357 | $0.6385 | $0.5781 | $0.5953 | $91,507.80 | $0 |
| 2019-09-17 | $0.5953 | $0.6346 | $0.5347 | $0.5600 | $0 | $0 |
| 2019-09-18 | $0.5600 | $0.5600 | $0.5119 | $0.5124 | $116,309 | $0 |
| 2019-09-19 | $0.5124 | $0.6033 | $0.4767 | $0.5526 | $90,310.33 | $0 |
| 2019-09-20 | $0.5526 | $0.6184 | $0.5297 | $0.5695 | $64,192.04 | $0 |
| 2019-09-21 | $0.5695 | $0.6239 | $0.5695 | $0.6071 | $61,256.82 | $0 |
| 2019-09-22 | $0.6071 | $0.6532 | $0.5862 | $0.6239 | $73,216.47 | $0 |
| 2019-09-23 | $0.6239 | $0.6577 | $0.5311 | $0.5695 | $201,617 | $0 |
| 2019-09-24 | $0.5695 | $0.5851 | $0.5405 | $0.5607 | $105,956 | $0 |
| 2019-09-25 | $0.5607 | $0.6005 | $0.5042 | $0.5547 | $83,477.08 | $0 |
| 2019-09-26 | $0.5547 | $0.5790 | $0.5380 | $0.5544 | $34,496.52 | $0 |
| 2019-09-27 | $0.5544 | $0.5763 | $0.5407 | $0.5445 | $41,448.07 | $0 |
| 2019-09-28 | $0.5445 | $0.5694 | $0.5279 | $0.5528 | $73,062.63 | $0 |
| 2019-09-29 | $0.5362 | $0.5612 | $0.5278 | $0.5404 | $53,074.40 | $0 |
| 2019-09-30 | $0.5404 | $0.5631 | $0.5239 | $0.5467 | $36,792.68 | $0 |