Dexter G DXG
Xếp hạng #?
09:20:07 27/01/2021
Dexter G (DXG)
Không theo dõi
Lịch sử giá Dexter G (DXG) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.3663 | $0.3747 | $0.3475 | $0.3747 | $28,319.45 | $0 |
| 2020-08-02 | $0.3747 | $0.3747 | $0.3433 | $0.3684 | $31,721.72 | $0 |
| 2020-08-03 | $0.3684 | $0.3712 | $0.3491 | $0.3647 | $18,341.00 | $0 |
| 2020-08-04 | $0.3647 | $0.3809 | $0.3517 | $0.3603 | $24,662.59 | $0 |
| 2020-08-05 | $0.3603 | $0.3836 | $0.3555 | $0.3815 | $27,348.24 | $0 |
| 2020-08-06 | $0.3815 | $0.4053 | $0.3647 | $0.3800 | $83,562.05 | $0 |
| 2020-08-07 | $0.3800 | $0.4221 | $0.3549 | $0.3595 | $115,070 | $0 |
| 2020-08-08 | $0.3595 | $0.3742 | $0.3469 | $0.3616 | $34,897.47 | $0 |
| 2020-08-09 | $0.3616 | $0.3721 | $0.3553 | $0.3616 | $18,246.71 | $0 |
| 2020-08-10 | $0.3616 | $0.3688 | $0.3368 | $0.3688 | $74,394.32 | $0 |
| 2020-08-11 | $0.3688 | $0.3696 | $0.3043 | $0.3225 | $138,826 | $0 |
| 2020-08-12 | $0.3225 | $0.3632 | $0.3225 | $0.3316 | $22,517.91 | $0 |
| 2020-08-13 | $0.3316 | $0.3508 | $0.3188 | $0.3291 | $37,348.51 | $0 |
| 2020-08-14 | $0.3291 | $0.3626 | $0.3288 | $0.3580 | $24,944.33 | $0 |
| 2020-08-15 | $0.3580 | $0.4044 | $0.3412 | $0.3875 | $38,685.68 | $0 |
| 2020-08-16 | $0.3875 | $0.3875 | $0.3496 | $0.3644 | $15,150.63 | $0 |
| 2020-08-17 | $0.3644 | $0.3650 | $0.3376 | $0.3399 | $16,940.21 | $0 |
| 2020-08-18 | $0.3399 | $0.3483 | $0.3230 | $0.3379 | $49,427.29 | $0 |
| 2020-08-19 | $0.3379 | $0.3565 | $0.3245 | $0.3341 | $55,895.53 | $0 |
| 2020-08-20 | $0.3341 | $0.3341 | $0.3227 | $0.3311 | $16,547.15 | $0 |
| 2020-08-21 | $0.3311 | $0.3374 | $0.2957 | $0.2957 | $64,754.54 | $0 |
| 2020-08-22 | $0.2957 | $0.3062 | $0.2873 | $0.2957 | $37,002.50 | $0 |
| 2020-08-23 | $0.2957 | $0.2957 | $0.2516 | $0.2663 | $82,928.93 | $0 |
| 2020-08-24 | $0.2663 | $0.2818 | $0.2620 | $0.2691 | $31,578.26 | $0 |
| 2020-08-25 | $0.2691 | $0.2781 | $0.2632 | $0.2674 | $16,913.34 | $0 |
| 2020-08-26 | $0.2674 | $0.3502 | $0.1095 | $0.2912 | $489,082 | $0 |
| 2020-08-27 | $0.2912 | $0.3163 | $0.1627 | $0.2358 | $296,663 | $0 |
| 2020-08-28 | $0.2358 | $0.2663 | $0.1987 | $0.2456 | $117,007 | $0 |
| 2020-08-29 | $0.2456 | $0.2901 | $0.2308 | $0.2710 | $194,644 | $0 |
| 2020-08-30 | $0.2710 | $0.2732 | $0.2287 | $0.2372 | $66,491.72 | $0 |
| 2020-08-31 | $0.2372 | $0.2611 | $0.2097 | $0.2504 | $105,067 | $0 |