Dexter G DXG
Xếp hạng #?
09:20:07 27/01/2021
Dexter G (DXG)
Không theo dõi
Lịch sử giá Dexter G (DXG) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.5998 | $0.6165 | $0.5832 | $0.6040 | $147,140 | $0 |
| 2020-03-02 | $0.6040 | $0.6124 | $0.5691 | $0.6055 | $209,484 | $0 |
| 2020-03-03 | $0.6054 | $0.6310 | $0.6007 | $0.6278 | $132,025 | $0 |
| 2020-03-04 | $0.6278 | $0.6337 | $0.5920 | $0.6078 | $202,565 | $0 |
| 2020-03-05 | $0.6078 | $0.6418 | $0.5943 | $0.6184 | $190,251 | $0 |
| 2020-03-06 | $0.6184 | $0.6305 | $0.6030 | $0.6225 | $100,500 | $0 |
| 2020-03-07 | $0.6183 | $0.6309 | $0.6057 | $0.6183 | $90,833.52 | $0 |
| 2020-03-08 | $0.6183 | $0.6225 | $0.5972 | $0.6099 | $136,974 | $0 |
| 2020-03-09 | $0.6099 | $0.6663 | $0.5829 | $0.6536 | $506,072 | $0 |
| 2020-03-10 | $0.6536 | $0.6630 | $0.6072 | $0.6160 | $247,108 | $0 |
| 2020-03-11 | $0.6160 | $0.6274 | $0.5971 | $0.6085 | $123,682 | $0 |
| 2020-03-12 | $0.6086 | $0.6107 | $0.5161 | $0.5202 | $326,194 | $0 |
| 2020-03-13 | $0.5203 | $0.5630 | $0.4249 | $0.5240 | $462,494 | $0 |
| 2020-03-14 | $0.5240 | $0.5281 | $0.4951 | $0.5075 | $109,048 | $0 |
| 2020-03-15 | $0.5075 | $0.5158 | $0.4869 | $0.4869 | $68,980.41 | $0 |
| 2020-03-16 | $0.4869 | $0.4974 | $0.4558 | $0.4623 | $172,442 | $0 |
| 2020-03-17 | $0.4623 | $0.5249 | $0.3985 | $0.4923 | $376,025 | $0 |
| 2020-03-18 | $0.4934 | $0.5025 | $0.4619 | $0.4696 | $95,312.26 | $0 |
| 2020-03-19 | $0.4696 | $0.4755 | $0.4262 | $0.4611 | $168,206 | $0 |
| 2020-03-20 | $0.4611 | $0.5444 | $0.4510 | $0.5020 | $175,349 | $0 |
| 2020-03-21 | $0.5020 | $0.5179 | $0.4781 | $0.4901 | $73,652.93 | $0 |
| 2020-03-22 | $0.4901 | $0.5219 | $0.4901 | $0.5061 | $119,873 | $0 |
| 2020-03-23 | $0.5061 | $0.5061 | $0.4791 | $0.4983 | $83,933.07 | $0 |
| 2020-03-24 | $0.4994 | $0.5122 | $0.4907 | $0.5065 | $70,132.84 | $0 |
| 2020-03-25 | $0.5065 | $0.5216 | $0.4931 | $0.5068 | $167,815 | $0 |
| 2020-03-26 | $0.5068 | $0.5544 | $0.5036 | $0.5275 | $163,947 | $0 |
| 2020-03-27 | $0.5275 | $0.5764 | $0.5137 | $0.5277 | $264,167 | $0 |
| 2020-03-28 | $0.5277 | $0.5360 | $0.5030 | $0.5071 | $160,044 | $0 |
| 2020-03-29 | $0.5071 | $0.5195 | $0.4947 | $0.5154 | $167,698 | $0 |
| 2020-03-30 | $0.5154 | $0.5194 | $0.4773 | $0.4819 | $204,587 | $0 |
| 2020-03-31 | $0.4819 | $0.4884 | $0.4247 | $0.4640 | $310,886 | $0 |