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 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.1359 | $0.1423 | $0.1001 | $0.1202 | $88,038.90 | $120,176,814 |
| 2018-02-02 | $0.1199 | $0.1275 | $0.07754 | $0.1098 | $128,810 | $109,701,409 |
| 2018-02-03 | $0.1102 | $0.1291 | $0.1007 | $0.1216 | $82,722.00 | $121,522,095 |
| 2018-02-04 | $0.1216 | $0.1216 | $0.09084 | $0.1015 | $72,474.90 | $101,401,841 |
| 2018-02-05 | $0.1005 | $0.1023 | $0.06826 | $0.07335 | $82,174.20 | $73,149,689 |
| 2018-02-06 | $0.07352 | $0.1112 | $0.06098 | $0.1047 | $113,423 | $104,381,882 |
| 2018-02-07 | $0.1043 | $0.1197 | $0.09513 | $0.09896 | $40,116.30 | $98,684,164 |
| 2018-02-08 | $0.09949 | $0.1194 | $0.09949 | $0.1131 | $15,874.00 | $112,818,514 |
| 2018-02-09 | $0.1135 | $0.1199 | $0.1037 | $0.1147 | $50,437.50 | $114,414,095 |
| 2018-02-10 | $0.1147 | $0.1192 | $0.1027 | $0.1047 | $28,035.00 | $104,364,929 |
| 2018-02-11 | $0.1045 | $0.1123 | $0.09563 | $0.09754 | $54,641.70 | $97,274,568 |
| 2018-02-12 | $0.09807 | $0.1122 | $0.08537 | $0.09972 | $131,899 | $118,303,554 |
| 2018-02-13 | $0.09988 | $0.1042 | $0.08959 | $0.09724 | $21,533.40 | $115,356,876 |
| 2018-02-14 | $0.09712 | $0.1131 | $0.09712 | $0.1119 | $44,293.00 | $132,694,811 |
| 2018-02-15 | $0.1119 | $0.1154 | $0.09589 | $0.1045 | $81,270.00 | $123,920,855 |
| 2018-02-16 | $0.1042 | $0.1189 | $0.09454 | $0.1036 | $67,033.80 | $122,918,422 |
| 2018-02-17 | $0.1036 | $0.1093 | $0.09792 | $0.09792 | $58,536.10 | $116,162,856 |
| 2018-02-18 | $0.09806 | $0.1104 | $0.09134 | $0.09414 | $61,931.80 | $111,676,702 |
| 2018-02-19 | $0.09362 | $0.1012 | $0.09091 | $0.09672 | $58,309.70 | $114,742,130 |
| 2018-02-20 | $0.09677 | $0.1077 | $0.08914 | $0.08946 | $90,788.70 | $106,131,648 |
| 2018-02-21 | $0.08941 | $0.09002 | $0.08239 | $0.08478 | $61,959.80 | $100,576,035 |
| 2018-02-22 | $0.08467 | $0.09074 | $0.07910 | $0.08757 | $80,847.30 | $103,883,707 |
| 2018-02-23 | $0.08747 | $0.09270 | $0.08524 | $0.09048 | $78,962.80 | $107,339,668 |
| 2018-02-24 | $0.09028 | $0.09128 | $0.07699 | $0.07709 | $58,611.90 | $91,449,152 |
| 2018-02-25 | $0.07693 | $0.08490 | $0.07633 | $0.07696 | $26,521.50 | $91,300,388 |
| 2018-02-26 | $0.07704 | $0.08996 | $0.07650 | $0.08477 | $49,624.10 | $100,562,274 |
| 2018-02-27 | $0.08501 | $0.09176 | $0.07974 | $0.07974 | $95,174.80 | $94,594,893 |
| 2018-02-28 | $0.07971 | $0.08286 | $0.06937 | $0.07413 | $74,748.70 | $87,946,569 |