Dexter G DXG
Xếp hạng #?
09:20:07 27/01/2021
Dexter G (DXG)
Không theo dõi
Lịch sử giá Dexter G (DXG) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.7235 | $0.7236 | $0.7235 | $0.7235 | $1,390.97 | $0 |
| 2019-12-02 | $0.7235 | $0.7257 | $0.7205 | $0.7216 | $1,387.34 | $0 |
| 2019-12-03 | $0.7216 | $0.7220 | $0.7162 | $0.7192 | $1,382.71 | $0 |
| 2019-12-04 | $0.7192 | $0.7192 | $0.7150 | $0.7182 | $1,380.73 | $0 |
| 2019-12-05 | $0.7182 | $0.7638 | $0.6842 | $0.7154 | $144,386 | $0 |
| 2019-12-06 | $0.7196 | $0.7197 | $0.6778 | $0.7081 | $190,622 | $0 |
| 2019-12-07 | $0.7081 | $0.7376 | $0.6955 | $0.7124 | $79,217.58 | $0 |
| 2019-12-08 | $0.7124 | $0.7250 | $0.6997 | $0.7124 | $71,903.94 | $0 |
| 2019-12-09 | $0.7081 | $0.7728 | $0.6970 | $0.7397 | $156,632 | $0 |
| 2019-12-10 | $0.7397 | $0.7686 | $0.7252 | $0.7479 | $189,455 | $0 |
| 2019-12-11 | $0.7479 | $0.7917 | $0.6262 | $0.6771 | $549,476 | $0 |
| 2019-12-12 | $0.6771 | $0.7518 | $0.6301 | $0.7518 | $535,067 | $0 |
| 2019-12-13 | $0.7475 | $0.7605 | $0.7091 | $0.7279 | $197,099 | $0 |
| 2019-12-14 | $0.7279 | $0.7279 | $0.6938 | $0.7194 | $179,198 | $0 |
| 2019-12-15 | $0.7194 | $0.7790 | $0.7023 | $0.7452 | $335,437 | $0 |
| 2019-12-16 | $0.7452 | $0.7452 | $0.6969 | $0.7061 | $269,323 | $0 |
| 2019-12-17 | $0.7061 | $0.7180 | $0.6853 | $0.6965 | $358,698 | $0 |
| 2019-12-18 | $0.6965 | $0.7112 | $0.6772 | $0.6951 | $171,027 | $0 |
| 2019-12-19 | $0.6951 | $0.7247 | $0.6828 | $0.7142 | $183,564 | $0 |
| 2019-12-20 | $0.7142 | $0.7184 | $0.6810 | $0.6943 | $259,879 | $0 |
| 2019-12-21 | $0.6943 | $0.7030 | $0.6771 | $0.6943 | $272,546 | $0 |
| 2019-12-22 | $0.6943 | $0.7590 | $0.6943 | $0.7030 | $148,085 | $0 |
| 2019-12-23 | $0.7030 | $0.7146 | $0.6915 | $0.7010 | $135,639 | $0 |
| 2019-12-24 | $0.7010 | $0.7481 | $0.6967 | $0.7307 | $285,342 | $0 |
| 2019-12-25 | $0.7307 | $0.7618 | $0.7221 | $0.7323 | $183,855 | $0 |
| 2019-12-26 | $0.7323 | $0.7413 | $0.6973 | $0.7228 | $497,800 | $0 |
| 2019-12-27 | $0.7228 | $0.7501 | $0.7062 | $0.7323 | $308,113 | $0 |
| 2019-12-28 | $0.7323 | $0.7495 | $0.7150 | $0.7280 | $260,820 | $0 |
| 2019-12-29 | $0.7280 | $0.7323 | $0.7021 | $0.7107 | $226,496 | $0 |
| 2019-12-30 | $0.7064 | $0.7259 | $0.7043 | $0.7129 | $269,888 | $0 |
| 2019-12-31 | $0.7128 | $0.7448 | $0.7097 | $0.7231 | $214,440 | $0 |