Dexter G DXG
Xếp hạng #?
09:20:07 27/01/2021
Dexter G (DXG)
Không theo dõi
Lịch sử giá Dexter G (DXG) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.7231 | $0.7404 | $0.7099 | $0.7273 | $186,701 | $0 |
| 2020-01-02 | $0.7273 | $0.7393 | $0.7024 | $0.7215 | $239,732 | $0 |
| 2020-01-03 | $0.7215 | $0.7325 | $0.7109 | $0.7248 | $218,629 | $0 |
| 2020-01-04 | $0.7248 | $0.7291 | $0.7076 | $0.7162 | $83,703.24 | $0 |
| 2020-01-05 | $0.7162 | $0.7205 | $0.6947 | $0.6947 | $178,834 | $0 |
| 2020-01-06 | $0.6947 | $0.7027 | $0.6877 | $0.7026 | $198,157 | $0 |
| 2020-01-07 | $0.7026 | $0.7174 | $0.6978 | $0.7024 | $183,176 | $0 |
| 2020-01-08 | $0.7024 | $0.7285 | $0.6856 | $0.7189 | $284,056 | $0 |
| 2020-01-09 | $0.7189 | $0.7597 | $0.7076 | $0.7163 | $437,667 | $0 |
| 2020-01-10 | $0.7163 | $0.7365 | $0.7050 | $0.7119 | $320,103 | $0 |
| 2020-01-11 | $0.7119 | $0.7421 | $0.7075 | $0.7334 | $170,140 | $0 |
| 2020-01-12 | $0.7334 | $0.7809 | $0.7205 | $0.7377 | $599,623 | $0 |
| 2020-01-13 | $0.7377 | $0.7386 | $0.7088 | $0.7230 | $336,929 | $0 |
| 2020-01-14 | $0.7230 | $0.7311 | $0.7037 | $0.7080 | $338,445 | $0 |
| 2020-01-15 | $0.7080 | $0.7124 | $0.6946 | $0.6952 | $376,889 | $0 |
| 2020-01-16 | $0.6947 | $0.7080 | $0.6887 | $0.6984 | $214,047 | $0 |
| 2020-01-17 | $0.6984 | $0.7078 | $0.6414 | $0.6457 | $298,275 | $0 |
| 2020-01-18 | $0.6457 | $0.6587 | $0.6242 | $0.6242 | $128,479 | $0 |
| 2020-01-19 | $0.6242 | $0.6285 | $0.5941 | $0.6027 | $261,040 | $0 |
| 2020-01-20 | $0.6027 | $0.6036 | $0.5043 | $0.5481 | $422,060 | $0 |
| 2020-01-21 | $0.5481 | $0.6089 | $0.5352 | $0.5941 | $108,331 | $0 |
| 2020-01-22 | $0.5984 | $0.6264 | $0.5748 | $0.6010 | $100,285 | $0 |
| 2020-01-23 | $0.6010 | $0.6301 | $0.5871 | $0.6118 | $76,879.16 | $0 |
| 2020-01-24 | $0.6118 | $0.6128 | $0.5817 | $0.5939 | $39,412.51 | $0 |
| 2020-01-25 | $0.5939 | $0.5982 | $0.5725 | $0.5854 | $25,549.39 | $0 |
| 2020-01-26 | $0.5854 | $0.5939 | $0.5384 | $0.5555 | $75,935.92 | $0 |
| 2020-01-27 | $0.5555 | $0.5597 | $0.5349 | $0.5396 | $60,924.06 | $0 |
| 2020-01-28 | $0.5396 | $0.5986 | $0.5392 | $0.5785 | $105,443 | $0 |
| 2020-01-29 | $0.5785 | $0.5905 | $0.5556 | $0.5767 | $148,350 | $0 |
| 2020-01-30 | $0.5767 | $0.5767 | $0.5452 | $0.5513 | $70,793.25 | $0 |
| 2020-01-31 | $0.5513 | $0.5979 | $0.5510 | $0.5686 | $80,147.04 | $0 |