Dexter G DXG
Xếp hạng #?
09:20:07 27/01/2021
Dexter G (DXG)
Không theo dõi
Lịch sử giá Dexter G (DXG) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.4640 | $0.5094 | $0.4470 | $0.4855 | $222,730 | $0 |
| 2020-04-02 | $0.4855 | $0.4983 | $0.4624 | $0.4846 | $101,559 | $0 |
| 2020-04-03 | $0.4846 | $0.5155 | $0.4753 | $0.4811 | $73,227.50 | $0 |
| 2020-04-04 | $0.4811 | $0.4932 | $0.4528 | $0.4568 | $134,990 | $0 |
| 2020-04-05 | $0.4568 | $0.4811 | $0.4568 | $0.4690 | $54,533.41 | $0 |
| 2020-04-06 | $0.4690 | $0.4939 | $0.4469 | $0.4902 | $144,044 | $0 |
| 2020-04-07 | $0.4902 | $0.4912 | $0.4604 | $0.4814 | $86,594.11 | $0 |
| 2020-04-08 | $0.4814 | $0.4926 | $0.4625 | $0.4812 | $103,493 | $0 |
| 2020-04-09 | $0.4812 | $0.4957 | $0.4765 | $0.4874 | $120,923 | $0 |
| 2020-04-10 | $0.4874 | $0.5039 | $0.4814 | $0.4991 | $71,279.66 | $0 |
| 2020-04-11 | $0.4991 | $0.5115 | $0.4867 | $0.4950 | $75,958.27 | $0 |
| 2020-04-12 | $0.4950 | $0.5362 | $0.4950 | $0.5198 | $117,918 | $0 |
| 2020-04-13 | $0.5198 | $0.5239 | $0.5040 | $0.5144 | $111,377 | $0 |
| 2020-04-14 | $0.5144 | $0.6021 | $0.5093 | $0.6021 | $362,311 | $0 |
| 2020-04-15 | $0.6062 | $0.6468 | $0.5025 | $0.5272 | $543,617 | $0 |
| 2020-04-16 | $0.5267 | $0.5338 | $0.4810 | $0.5213 | $207,929 | $0 |
| 2020-04-17 | $0.5213 | $0.5257 | $0.4684 | $0.4892 | $197,103 | $0 |
| 2020-04-18 | $0.4892 | $0.4974 | $0.4728 | $0.4892 | $82,789.60 | $0 |
| 2020-04-19 | $0.4892 | $0.4892 | $0.4728 | $0.4728 | $30,320.84 | $0 |
| 2020-04-20 | $0.4728 | $0.5054 | $0.4679 | $0.4874 | $107,530 | $0 |
| 2020-04-21 | $0.4880 | $0.5032 | $0.4552 | $0.4668 | $169,575 | $0 |
| 2020-04-22 | $0.4668 | $0.4956 | $0.4606 | $0.4869 | $103,820 | $0 |
| 2020-04-23 | $0.4869 | $0.4911 | $0.4545 | $0.4705 | $175,915 | $0 |
| 2020-04-24 | $0.4702 | $0.4742 | $0.4575 | $0.4672 | $74,157.80 | $0 |
| 2020-04-25 | $0.4672 | $0.4713 | $0.4551 | $0.4591 | $45,065.21 | $0 |
| 2020-04-26 | $0.4591 | $0.4673 | $0.4510 | $0.4551 | $79,632.74 | $0 |
| 2020-04-27 | $0.4551 | $0.4624 | $0.4419 | $0.4542 | $70,228.19 | $0 |
| 2020-04-28 | $0.4542 | $0.4762 | $0.4351 | $0.4503 | $90,497.79 | $0 |
| 2020-04-29 | $0.4503 | $0.4708 | $0.4108 | $0.4665 | $246,415 | $0 |
| 2020-04-30 | $0.4665 | $0.4804 | $0.4498 | $0.4531 | $76,552.68 | $0 |