Dexter G DXG
Xếp hạng #?
09:20:07 27/01/2021
Dexter G (DXG)
Không theo dõi
Lịch sử giá Dexter G (DXG) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.1846 | $0.1885 | $0.1811 | $0.1866 | $1,033.94 | $0 |
| 2020-10-02 | $0.1866 | $0.1873 | $0.1793 | $0.1800 | $4,717.39 | $0 |
| 2020-10-03 | $0.1800 | $0.1972 | $0.1800 | $0.1869 | $924.15 | $0 |
| 2020-10-04 | $0.1869 | $0.1938 | $0.1835 | $0.1835 | $4,239.52 | $0 |
| 2020-10-05 | $0.1835 | $0.1919 | $0.1800 | $0.1806 | $11,949.92 | $0 |
| 2020-10-06 | $0.1806 | $0.1904 | $0.1687 | $0.1760 | $17,574.25 | $0 |
| 2020-10-07 | $0.1760 | $0.1942 | $0.1736 | $0.1754 | $7,365.21 | $0 |
| 2020-10-08 | $0.1754 | $0.1848 | $0.1673 | $0.1746 | $6,247.39 | $0 |
| 2020-10-09 | $0.1746 | $0.1846 | $0.1690 | $0.1845 | $5,276.15 | $0 |
| 2020-10-10 | $0.1845 | $0.1845 | $0.1688 | $0.1793 | $6,198.46 | $0 |
| 2020-10-11 | $0.1793 | $0.1827 | $0.1574 | $0.1574 | $7,662.45 | $0 |
| 2020-10-12 | $0.1574 | $0.1741 | $0.1514 | $0.1594 | $15,542.51 | $0 |
| 2020-10-13 | $0.1594 | $0.1827 | $0.1513 | $0.1575 | $11,166.28 | $0 |
| 2020-10-14 | $0.1576 | $0.1833 | $0.1553 | $0.1708 | $4,644.50 | $0 |
| 2020-10-15 | $0.1717 | $0.1921 | $0.1554 | $0.1746 | $17,466.47 | $0 |
| 2020-10-16 | $0.1746 | $0.1851 | $0.1602 | $0.1602 | $5,194.05 | $0 |
| 2020-10-17 | $0.1602 | $0.1874 | $0.1506 | $0.1602 | $8,760.18 | $0 |
| 2020-10-18 | $0.1602 | $0.1698 | $0.1497 | $0.1497 | $2,268.54 | $0 |
| 2020-10-19 | $0.1497 | $0.1567 | $0.1411 | $0.1526 | $13,741.40 | $0 |
| 2020-10-20 | $0.1526 | $0.1651 | $0.1316 | $0.1466 | $9,331.79 | $0 |
| 2020-10-21 | $0.1466 | $0.1553 | $0.1341 | $0.1342 | $10,587.35 | $0 |
| 2020-10-22 | $0.1342 | $0.1466 | $0.1330 | $0.1374 | $10,819.32 | $0 |
| 2020-10-23 | $0.1374 | $0.1867 | $0.1362 | $0.1755 | $11,342.53 | $0 |
| 2020-10-24 | $0.1755 | $0.1888 | $0.1622 | $0.1631 | $18,609.11 | $0 |
| 2020-10-25 | $0.1631 | $0.1684 | $0.1471 | $0.1471 | $1,984.82 | $0 |
| 2020-10-26 | $0.1471 | $0.1643 | $0.1413 | $0.1413 | $10,197.59 | $0 |
| 2020-10-27 | $0.1413 | $0.1580 | $0.1413 | $0.1443 | $5,214.40 | $0 |
| 2020-10-28 | $0.1443 | $0.1663 | $0.1423 | $0.1445 | $5,101.54 | $0 |
| 2020-10-29 | $0.1445 | $0.1573 | $0.1061 | $0.1327 | $17,840.03 | $0 |
| 2020-10-30 | $0.1327 | $0.1432 | $0.1042 | $0.1153 | $24,036.21 | $0 |
| 2020-10-31 | $0.1153 | $0.1153 | $0.1065 | $0.1073 | $1,098.04 | $0 |