Dynamic Trading Rights DTR
Xếp hạng #?
12:43:04 02/03/2021
Dynamic Trading Rights (DTR)
Không theo dõi
Lịch sử giá Dynamic Trading Rights (DTR) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.08246 | $0.08299 | $0.04321 | $0.07879 | $418,847 | $76,781,114 |
| 2018-01-02 | $0.07882 | $0.08281 | $0.06420 | $0.06617 | $118,132 | $64,481,207 |
| 2018-01-03 | $0.06665 | $0.07575 | $0.06596 | $0.07282 | $116,604 | $70,960,433 |
| 2018-01-04 | $0.07132 | $0.07952 | $0.07002 | $0.07574 | $108,016 | $73,801,879 |
| 2018-01-05 | $0.07573 | $0.09060 | $0.07482 | $0.08821 | $140,349 | $85,958,247 |
| 2018-01-06 | $0.08835 | $0.1281 | $0.08653 | $0.1216 | $411,186 | $118,485,344 |
| 2018-01-07 | $0.1216 | $0.1851 | $0.09400 | $0.1750 | $1,156,350 | $170,564,715 |
| 2018-01-08 | $0.1757 | $0.2300 | $0.1606 | $0.2215 | $1,518,250 | $219,181,602 |
| 2018-01-09 | $0.2209 | $0.2388 | $0.2039 | $0.2308 | $650,140 | $228,345,049 |
| 2018-01-10 | $0.2310 | $0.2341 | $0.1538 | $0.2031 | $655,146 | $200,975,425 |
| 2018-01-11 | $0.2029 | $0.2221 | $0.1709 | $0.1825 | $289,355 | $180,599,347 |
| 2018-01-12 | $0.1842 | $0.2107 | $0.1761 | $0.2089 | $312,328 | $206,745,002 |
| 2018-01-13 | $0.2089 | $0.2280 | $0.1982 | $0.1992 | $486,654 | $199,092,665 |
| 2018-01-14 | $0.1995 | $0.2051 | $0.1831 | $0.1927 | $245,521 | $192,584,141 |
| 2018-01-15 | $0.1916 | $0.1942 | $0.1384 | $0.1588 | $297,694 | $158,734,220 |
| 2018-01-16 | $0.1590 | $0.1696 | $0.1129 | $0.1573 | $573,381 | $157,199,040 |
| 2018-01-17 | $0.1566 | $0.1587 | $0.1064 | $0.1426 | $323,233 | $142,563,857 |
| 2018-01-18 | $0.1481 | $0.1701 | $0.1356 | $0.1642 | $358,158 | $164,143,331 |
| 2018-01-19 | $0.1642 | $0.1939 | $0.1603 | $0.1832 | $408,846 | $183,074,220 |
| 2018-01-20 | $0.1849 | $0.2043 | $0.1843 | $0.2001 | $375,523 | $200,035,162 |
| 2018-01-21 | $0.2006 | $0.2006 | $0.1463 | $0.1757 | $209,126 | $175,631,196 |
| 2018-01-22 | $0.1770 | $0.1810 | $0.1368 | $0.1613 | $134,300 | $161,227,888 |
| 2018-01-23 | $0.1629 | $0.1668 | $0.1426 | $0.1551 | $102,234 | $154,972,230 |
| 2018-01-24 | $0.1550 | $0.1795 | $0.1472 | $0.1666 | $241,894 | $166,462,093 |
| 2018-01-25 | $0.1684 | $0.1758 | $0.1511 | $0.1517 | $118,001 | $151,656,001 |
| 2018-01-26 | $0.1513 | $0.1685 | $0.1419 | $0.1529 | $95,640.70 | $152,804,387 |
| 2018-01-27 | $0.1513 | $0.1620 | $0.1460 | $0.1620 | $101,901 | $161,946,505 |
| 2018-01-28 | $0.1628 | $0.1752 | $0.1424 | $0.1569 | $120,171 | $156,819,243 |
| 2018-01-29 | $0.1567 | $0.1584 | $0.1254 | $0.1354 | $122,023 | $135,293,740 |
| 2018-01-30 | $0.1354 | $0.1580 | $0.1225 | $0.1270 | $100,759 | $126,935,204 |
| 2018-01-31 | $0.1273 | $0.1541 | $0.1164 | $0.1356 | $121,411 | $135,570,592 |