Dexter G DXG
Xếp hạng #?
09:20:07 27/01/2021
Dexter G (DXG)
Không theo dõi
Lịch sử giá Dexter G (DXG) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.7567 | $0.8442 | $0.7333 | $0.7899 | $250,955 | $0 |
| 2019-11-02 | $0.7899 | $0.8457 | $0.7684 | $0.7942 | $160,771 | $0 |
| 2019-11-03 | $0.7942 | $0.8371 | $0.7899 | $0.8114 | $166,766 | $0 |
| 2019-11-04 | $0.8114 | $1.49 | $0.8113 | $1.38 | $2,492,010 | $0 |
| 2019-11-05 | $1.38 | $1.47 | $1.22 | $1.24 | $2,102,929 | $0 |
| 2019-11-06 | $1.26 | $1.26 | $1.09 | $1.12 | $1,165,349 | $0 |
| 2019-11-07 | $1.12 | $1.26 | $1.03 | $1.22 | $1,077,366 | $0 |
| 2019-11-08 | $1.21 | $1.24 | $1.12 | $1.17 | $328,876 | $0 |
| 2019-11-09 | $1.17 | $1.17 | $1.12 | $1.15 | $187,947 | $0 |
| 2019-11-10 | $1.15 | $1.92 | $1.15 | $1.62 | $7,898,650 | $0 |
| 2019-11-11 | $1.62 | $1.84 | $1.13 | $1.23 | $7,127,055 | $0 |
| 2019-11-12 | $1.24 | $1.24 | $1.04 | $1.06 | $1,864,647 | $0 |
| 2019-11-13 | $1.06 | $1.29 | $1.04 | $1.27 | $1,377,312 | $0 |
| 2019-11-14 | $1.28 | $1.28 | $0.9499 | $0.9842 | $2,087,423 | $0 |
| 2019-11-15 | $0.9842 | $1.11 | $0.9671 | $1.06 | $1,337,517 | $0 |
| 2019-11-16 | $1.06 | $1.07 | $0.9882 | $1.01 | $705,607 | $0 |
| 2019-11-17 | $1.01 | $1.04 | $0.9969 | $1.02 | $230,523 | $0 |
| 2019-11-18 | $1.02 | $1.19 | $0.9853 | $1.01 | $1,468,326 | $0 |
| 2019-11-19 | $1.01 | $1.01 | $0.8345 | $0.8649 | $2,521,100 | $0 |
| 2019-11-20 | $0.8649 | $0.8803 | $0.7822 | $0.7947 | $826,989 | $0 |
| 2019-11-21 | $0.7947 | $0.8206 | $0.6928 | $0.7141 | $809,350 | $0 |
| 2019-11-22 | $0.7141 | $0.7804 | $0.6521 | $0.6691 | $801,812 | $0 |
| 2019-11-23 | $0.6648 | $0.7114 | $0.6521 | $0.6902 | $533,150 | $0 |
| 2019-11-24 | $0.6818 | $0.7072 | $0.6437 | $0.6607 | $475,302 | $0 |
| 2019-11-25 | $0.6607 | $0.7069 | $0.6540 | $0.6988 | $341,235 | $0 |
| 2019-11-26 | $0.6988 | $0.7895 | $0.6882 | $0.7078 | $612,438 | $0 |
| 2019-11-27 | $0.7078 | $0.7103 | $0.6323 | $0.7056 | $657,892 | $0 |
| 2019-11-28 | $0.7056 | $0.7334 | $0.6737 | $0.6961 | $247,012 | $0 |
| 2019-11-29 | $0.6961 | $0.7499 | $0.6901 | $0.7320 | $218,464 | $0 |
| 2019-11-30 | $0.7320 | $0.8462 | $0.7193 | $0.7235 | $839,670 | $0 |