dForce GOLDx GOLDX
Xếp hạng #?
13:50:10 27/01/2021
dForce GOLDx (GOLDX)
Không theo dõi
Lịch sử giá dForce GOLDx (GOLDX) Tháng 09/2020
Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
---|---|---|---|---|---|---|
2020-09-01 | $64.87 | $65.09 | $63.49 | $63.88 | $5,078.09 | $0 |
2020-09-02 | $63.83 | $64.32 | $62.24 | $62.65 | $5,663.12 | $0 |
2020-09-03 | $62.60 | $63.84 | $61.58 | $62.56 | $4,397.98 | $0 |
2020-09-04 | $62.46 | $64.16 | $61.49 | $62.29 | $6.23 | $0 |
2020-09-05 | $62.30 | $62.46 | $61.92 | $62.16 | $0 | $0 |
2020-09-06 | $62.16 | $62.16 | $62.16 | $62.16 | $0 | $0 |
2020-09-07 | $62.16 | $62.72 | $31.97 | $61.99 | $5,033.45 | $0 |
2020-09-08 | $62.05 | $62.72 | $47.22 | $61.85 | $4,217.90 | $0 |
2020-09-09 | $61.87 | $63.28 | $47.67 | $48.23 | $3,168.51 | $0 |
2020-09-10 | $48.23 | $63.63 | $47.85 | $62.39 | $3,849.16 | $0 |
2020-09-11 | $62.36 | $63.25 | $61.72 | $62.28 | $2,185.88 | $0 |
2020-09-12 | $62.28 | $63.00 | $62.05 | $62.20 | $883.27 | $0 |
2020-09-13 | $62.27 | $62.45 | $62.06 | $62.32 | $0 | $0 |
2020-09-14 | $62.32 | $63.35 | $32.04 | $62.59 | $1,007.71 | $0 |
2020-09-15 | $62.59 | $62.84 | $32.97 | $33.07 | $826.78 | $0 |
2020-09-16 | $33.08 | $33.71 | $33.00 | $33.31 | $799.40 | $0 |
2020-09-17 | $33.32 | $33.36 | $33.16 | $33.25 | $0 | $0 |
2020-09-18 | $33.25 | $62.96 | $33.25 | $62.48 | $18.74 | $0 |
2020-09-19 | $62.48 | $62.88 | $62.40 | $62.60 | $18.78 | $0 |
2020-09-20 | $62.61 | $62.94 | $62.48 | $62.66 | $0 | $0 |
2020-09-21 | $62.66 | $62.66 | $62.66 | $62.66 | $0 | $0 |
2020-09-22 | $62.66 | $62.66 | $62.66 | $62.66 | $0 | $0 |
2020-09-23 | $62.53 | $62.66 | $62.47 | $62.56 | $0 | $0 |
2020-09-24 | $62.56 | $62.61 | $62.46 | $62.58 | $0 | $0 |
2020-09-25 | $62.58 | $62.60 | $59.65 | $59.99 | $3,827.23 | $0 |
2020-09-26 | $59.99 | $60.08 | $59.94 | $60.01 | $3,828.62 | $0 |
2020-09-27 | $60.01 | $60.14 | $59.89 | $59.99 | $3,827.30 | $0 |
2020-09-28 | $59.99 | $60.25 | $31.65 | $60.17 | $270.75 | $0 |
2020-09-29 | $60.17 | $60.47 | $60.02 | $60.05 | $606.52 | $0 |
2020-09-30 | $60.05 | $60.09 | $60.01 | $60.08 | $1,429.95 | $0 |