Dexter G DXG
Xếp hạng #?
09:20:07 27/01/2021
Dexter G (DXG)
Không theo dõi
Lịch sử giá Dexter G (DXG) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.5467 | $0.5968 | $0.5457 | $0.5696 | $37,273.90 | $0 |
| 2019-10-02 | $0.5696 | $0.7098 | $0.5646 | $0.7015 | $225,758 | $0 |
| 2019-10-03 | $0.7015 | $0.7015 | $0.5700 | $0.6244 | $354,409 | $0 |
| 2019-10-04 | $0.6244 | $0.7255 | $0.6015 | $0.7255 | $138,853 | $0 |
| 2019-10-05 | $0.7255 | $0.7255 | $0.6375 | $0.6668 | $91,904.54 | $0 |
| 2019-10-06 | $0.6668 | $0.9142 | $0.6458 | $0.8345 | $511,790 | $0 |
| 2019-10-07 | $0.8345 | $1.03 | $0.8021 | $0.8189 | $1,398,911 | $0 |
| 2019-10-08 | $0.8189 | $0.8773 | $0.7662 | $0.8129 | $263,423 | $0 |
| 2019-10-09 | $0.8129 | $0.8926 | $0.7760 | $0.7890 | $290,106 | $0 |
| 2019-10-10 | $0.7890 | $0.8294 | $0.6831 | $0.7186 | $353,794 | $0 |
| 2019-10-11 | $0.7186 | $0.7383 | $0.6861 | $0.7098 | $161,998 | $0 |
| 2019-10-12 | $0.7098 | $0.7562 | $0.7098 | $0.7309 | $73,115.82 | $0 |
| 2019-10-13 | $0.7309 | $0.7436 | $0.6929 | $0.7436 | $108,140 | $0 |
| 2019-10-14 | $0.7436 | $0.7734 | $0.7260 | $0.7518 | $87,489.28 | $0 |
| 2019-10-15 | $0.7518 | $0.7685 | $0.7290 | $0.7305 | $58,092.38 | $0 |
| 2019-10-16 | $0.7305 | $0.7659 | $0.7201 | $0.7337 | $67,500.13 | $0 |
| 2019-10-17 | $0.7337 | $0.7680 | $0.7290 | $0.7469 | $70,601.14 | $0 |
| 2019-10-18 | $0.7469 | $0.9324 | $0.7412 | $0.7592 | $393,472 | $0 |
| 2019-10-19 | $0.7592 | $0.7889 | $0.7549 | $0.7592 | $89,478.42 | $0 |
| 2019-10-20 | $0.7592 | $0.7846 | $0.7379 | $0.7379 | $70,423.86 | $0 |
| 2019-10-21 | $0.7379 | $0.7684 | $0.7332 | $0.7382 | $64,287.85 | $0 |
| 2019-10-22 | $0.7382 | $0.7525 | $0.7129 | $0.7379 | $89,264.69 | $0 |
| 2019-10-23 | $0.7379 | $0.7428 | $0.7192 | $0.7352 | $40,400.26 | $0 |
| 2019-10-24 | $0.7352 | $0.7502 | $0.7156 | $0.7366 | $43,834.82 | $0 |
| 2019-10-25 | $0.7366 | $0.7367 | $0.7195 | $0.7296 | $50,170.83 | $0 |
| 2019-10-26 | $0.7296 | $0.7339 | $0.6998 | $0.7083 | $55,358.04 | $0 |
| 2019-10-27 | $0.7083 | $0.7168 | $0.6912 | $0.6955 | $36,140.36 | $0 |
| 2019-10-28 | $0.6955 | $0.7491 | $0.6927 | $0.7407 | $34,008.00 | $0 |
| 2019-10-29 | $0.7407 | $0.8571 | $0.6592 | $0.7628 | $161,087 | $0 |
| 2019-10-30 | $0.7628 | $0.8262 | $0.7122 | $0.7470 | $199,013 | $0 |
| 2019-10-31 | $0.7470 | $0.7866 | $0.7177 | $0.7653 | $75,677.34 | $0 |