Dexter G DXG
Xếp hạng #?
09:20:07 27/01/2021
Dexter G (DXG)
Không theo dõi
Lịch sử giá Dexter G (DXG) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.4531 | $0.5187 | $0.4379 | $0.4613 | $156,231 | $0 |
| 2020-05-02 | $0.4613 | $0.4735 | $0.4408 | $0.4572 | $58,370.55 | $0 |
| 2020-05-03 | $0.4572 | $0.4653 | $0.4327 | $0.4409 | $50,506.84 | $0 |
| 2020-05-04 | $0.4409 | $0.4531 | $0.4120 | $0.4373 | $171,713 | $0 |
| 2020-05-05 | $0.4373 | $0.5491 | $0.4219 | $0.4992 | $779,172 | $0 |
| 2020-05-06 | $0.4992 | $0.6378 | $0.4826 | $0.5124 | $788,805 | $0 |
| 2020-05-07 | $0.5124 | $0.5595 | $0.4806 | $0.5207 | $375,513 | $0 |
| 2020-05-08 | $0.5207 | $0.5372 | $0.4955 | $0.5083 | $161,509 | $0 |
| 2020-05-09 | $0.5083 | $0.5370 | $0.5001 | $0.5124 | $114,682 | $0 |
| 2020-05-10 | $0.5124 | $0.5247 | $0.5001 | $0.5165 | $86,271.28 | $0 |
| 2020-05-11 | $0.5165 | $0.5373 | $0.4970 | $0.5190 | $304,439 | $0 |
| 2020-05-12 | $0.5190 | $0.5911 | $0.5089 | $0.5625 | $593,320 | $0 |
| 2020-05-13 | $0.5625 | $0.5835 | $0.4806 | $0.4888 | $528,571 | $0 |
| 2020-05-14 | $0.4888 | $0.5577 | $0.4642 | $0.5010 | $522,050 | $0 |
| 2020-05-15 | $0.4929 | $0.5327 | $0.4746 | $0.4987 | $327,732 | $0 |
| 2020-05-16 | $0.4987 | $0.5676 | $0.4865 | $0.5230 | $167,750 | $0 |
| 2020-05-17 | $0.5230 | $0.5636 | $0.5068 | $0.5190 | $135,881 | $0 |
| 2020-05-18 | $0.5190 | $0.5326 | $0.4925 | $0.5020 | $188,538 | $0 |
| 2020-05-19 | $0.5020 | $0.5150 | $0.4814 | $0.4937 | $285,096 | $0 |
| 2020-05-20 | $0.4937 | $0.5835 | $0.4937 | $0.5458 | $374,790 | $0 |
| 2020-05-21 | $0.5458 | $0.6455 | $0.5447 | $0.5553 | $673,701 | $0 |
| 2020-05-22 | $0.5513 | $0.7096 | $0.5468 | $0.6448 | $1,055,833 | $0 |
| 2020-05-23 | $0.6408 | $0.6811 | $0.5562 | $0.5682 | $540,068 | $0 |
| 2020-05-24 | $0.5682 | $0.5763 | $0.5078 | $0.5481 | $531,057 | $0 |
| 2020-05-25 | $0.5481 | $0.5590 | $0.4993 | $0.5197 | $416,696 | $0 |
| 2020-05-26 | $0.5197 | $0.5552 | $0.4298 | $0.4712 | $581,741 | $0 |
| 2020-05-27 | $0.4712 | $0.4869 | $0.4452 | $0.4482 | $169,676 | $0 |
| 2020-05-28 | $0.4481 | $0.4766 | $0.4282 | $0.4604 | $151,573 | $0 |
| 2020-05-29 | $0.4604 | $0.4808 | $0.4441 | $0.4547 | $79,306.18 | $0 |
| 2020-05-30 | $0.4547 | $0.4669 | $0.4506 | $0.4669 | $29,191.08 | $0 |
| 2020-05-31 | $0.4669 | $0.4750 | $0.4466 | $0.4466 | $63,902.15 | $0 |