Dexter G DXG
Xếp hạng #?
09:20:07 27/01/2021
Dexter G (DXG)
Không theo dõi
Lịch sử giá Dexter G (DXG) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.5686 | $0.5978 | $0.5477 | $0.5728 | $179,582 | $0 |
| 2020-02-02 | $0.5728 | $0.5853 | $0.5393 | $0.5477 | $122,470 | $0 |
| 2020-02-03 | $0.5477 | $0.5999 | $0.5342 | $0.5881 | $184,680 | $0 |
| 2020-02-04 | $0.5881 | $0.6113 | $0.5602 | $0.5830 | $235,278 | $0 |
| 2020-02-05 | $0.5830 | $0.6417 | $0.5707 | $0.6416 | $257,950 | $0 |
| 2020-02-06 | $0.6416 | $0.8011 | $0.6231 | $0.8011 | $899,518 | $0 |
| 2020-02-07 | $0.8008 | $0.8220 | $0.7075 | $0.7716 | $990,734 | $0 |
| 2020-02-08 | $0.7716 | $1.02 | $0.7338 | $0.8638 | $1,769,089 | $0 |
| 2020-02-09 | $0.8638 | $0.9477 | $0.7967 | $0.8974 | $697,668 | $0 |
| 2020-02-10 | $0.8974 | $1.05 | $0.7494 | $0.7578 | $2,780,162 | $0 |
| 2020-02-11 | $0.7536 | $0.8246 | $0.6966 | $0.7278 | $1,565,884 | $0 |
| 2020-02-12 | $0.7278 | $0.7573 | $0.6780 | $0.6913 | $1,173,130 | $0 |
| 2020-02-13 | $0.6913 | $0.7607 | $0.6083 | $0.6376 | $1,430,298 | $0 |
| 2020-02-14 | $0.6374 | $0.6379 | $0.5962 | $0.6126 | $553,324 | $0 |
| 2020-02-15 | $0.6126 | $0.6379 | $0.5873 | $0.5957 | $474,150 | $0 |
| 2020-02-16 | $0.5957 | $0.6844 | $0.5873 | $0.6549 | $454,788 | $0 |
| 2020-02-17 | $0.6634 | $0.6894 | $0.5488 | $0.5739 | $794,109 | $0 |
| 2020-02-18 | $0.5739 | $0.5880 | $0.5505 | $0.5880 | $147,247 | $0 |
| 2020-02-19 | $0.5877 | $0.5973 | $0.5634 | $0.5829 | $137,983 | $0 |
| 2020-02-20 | $0.5829 | $0.6058 | $0.5626 | $0.5811 | $68,739.00 | $0 |
| 2020-02-21 | $0.5811 | $0.5897 | $0.5381 | $0.5551 | $310,844 | $0 |
| 2020-02-22 | $0.5551 | $0.5716 | $0.5426 | $0.5592 | $142,780 | $0 |
| 2020-02-23 | $0.5592 | $0.5675 | $0.5509 | $0.5592 | $67,412.45 | $0 |
| 2020-02-24 | $0.5592 | $0.5703 | $0.5376 | $0.5580 | $168,813 | $0 |
| 2020-02-25 | $0.5580 | $0.6667 | $0.5513 | $0.6581 | $450,747 | $0 |
| 2020-02-26 | $0.6499 | $0.6902 | $0.6019 | $0.6145 | $249,879 | $0 |
| 2020-02-27 | $0.6145 | $0.6585 | $0.6062 | $0.6475 | $255,800 | $0 |
| 2020-02-28 | $0.6475 | $0.6903 | $0.6363 | $0.6832 | $195,737 | $0 |
| 2020-02-29 | $0.6832 | $0.6915 | $0.5707 | $0.5998 | $526,304 | $0 |