Dexter G DXG
Xếp hạng #?
09:20:07 27/01/2021
Dexter G (DXG)
Không theo dõi
Lịch sử giá Dexter G (DXG) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.4627 | $0.4707 | $0.4528 | $0.4618 | $33,283.56 | $0 |
| 2020-07-02 | $0.4618 | $0.4623 | $0.4336 | $0.4378 | $106,667 | $0 |
| 2020-07-03 | $0.4378 | $0.4502 | $0.4248 | $0.4460 | $28,161.40 | $0 |
| 2020-07-04 | $0.4460 | $0.4460 | $0.4210 | $0.4335 | $46,012.84 | $0 |
| 2020-07-05 | $0.4335 | $0.4419 | $0.4210 | $0.4293 | $33,884.18 | $0 |
| 2020-07-06 | $0.4293 | $0.4528 | $0.4192 | $0.4321 | $71,106.69 | $0 |
| 2020-07-07 | $0.4321 | $0.4482 | $0.4239 | $0.4429 | $71,137.01 | $0 |
| 2020-07-08 | $0.4429 | $0.4475 | $0.4268 | $0.4361 | $68,049.87 | $0 |
| 2020-07-09 | $0.4361 | $0.4429 | $0.4226 | $0.4387 | $70,274.14 | $0 |
| 2020-07-10 | $0.4387 | $0.4666 | $0.4314 | $0.4456 | $99,050.45 | $0 |
| 2020-07-11 | $0.4456 | $0.4789 | $0.4206 | $0.4414 | $141,208 | $0 |
| 2020-07-12 | $0.4414 | $0.4581 | $0.4331 | $0.4331 | $41,055.22 | $0 |
| 2020-07-13 | $0.4331 | $0.4337 | $0.3998 | $0.4112 | $112,239 | $0 |
| 2020-07-14 | $0.4112 | $0.4227 | $0.3934 | $0.4004 | $30,131.44 | $0 |
| 2020-07-15 | $0.4046 | $0.4163 | $0.3789 | $0.3870 | $101,825 | $0 |
| 2020-07-16 | $0.3870 | $0.3985 | $0.3770 | $0.3900 | $31,137.66 | $0 |
| 2020-07-17 | $0.3900 | $0.4026 | $0.3816 | $0.4009 | $21,561.14 | $0 |
| 2020-07-18 | $0.4009 | $0.4009 | $0.3884 | $0.3946 | $7,651.29 | $0 |
| 2020-07-19 | $0.3946 | $0.3988 | $0.3863 | $0.3905 | $16,955.57 | $0 |
| 2020-07-20 | $0.3905 | $0.4039 | $0.3881 | $0.4017 | $25,949.01 | $0 |
| 2020-07-21 | $0.4017 | $0.4758 | $0.3963 | $0.4105 | $179,025 | $0 |
| 2020-07-22 | $0.4230 | $0.4609 | $0.4093 | $0.4134 | $53,789.74 | $0 |
| 2020-07-23 | $0.4134 | $0.4297 | $0.4073 | $0.4099 | $25,034.21 | $0 |
| 2020-07-24 | $0.4099 | $0.4145 | $0.3904 | $0.4036 | $45,125.47 | $0 |
| 2020-07-25 | $0.4036 | $0.4140 | $0.3953 | $0.4057 | $22,610.30 | $0 |
| 2020-07-26 | $0.4057 | $0.4161 | $0.3994 | $0.4016 | $15,944.15 | $0 |
| 2020-07-27 | $0.4016 | $0.4052 | $0.3929 | $0.3992 | $31,196.26 | $0 |
| 2020-07-28 | $0.3992 | $0.4026 | $0.3834 | $0.3877 | $74,201.16 | $0 |
| 2020-07-29 | $0.3877 | $0.4020 | $0.3875 | $0.3926 | $28,213.06 | $0 |
| 2020-07-30 | $0.3926 | $0.3998 | $0.3763 | $0.3866 | $44,696.00 | $0 |
| 2020-07-31 | $0.3867 | $0.4079 | $0.3546 | $0.3663 | $103,812 | $0 |