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 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.08504 | $0.09437 | $0.07037 | $0.09301 | $58,274.10 | $111,799,128 |
| 2018-05-02 | $0.09280 | $0.09354 | $0.08113 | $0.08974 | $18,454.50 | $107,866,851 |
| 2018-05-03 | $0.08973 | $0.09214 | $0.07408 | $0.09088 | $84,661.40 | $109,238,754 |
| 2018-05-04 | $0.09075 | $0.09758 | $0.07987 | $0.08798 | $64,492.00 | $105,755,925 |
| 2018-05-05 | $0.08798 | $0.09266 | $0.08196 | $0.08234 | $16,606.60 | $98,979,109 |
| 2018-05-06 | $0.08238 | $0.08545 | $0.08067 | $0.08127 | $6,665.08 | $97,691,229 |
| 2018-05-07 | $0.08133 | $0.08711 | $0.07285 | $0.08230 | $23,861.10 | $98,926,580 |
| 2018-05-08 | $0.08131 | $0.08660 | $0.07833 | $0.08282 | $41,773.50 | $99,555,734 |
| 2018-05-09 | $0.08270 | $0.08276 | $0.07431 | $0.07713 | $37,341.30 | $92,719,537 |
| 2018-05-10 | $0.07715 | $0.07957 | $0.06807 | $0.07550 | $70,153.50 | $90,751,535 |
| 2018-05-11 | $0.07557 | $0.07558 | $0.06030 | $0.06455 | $39,096.30 | $77,591,336 |
| 2018-05-12 | $0.06441 | $0.06994 | $0.06230 | $0.06579 | $20,593.80 | $79,081,161 |
| 2018-05-13 | $0.06571 | $0.07038 | $0.06047 | $0.06778 | $15,310.50 | $81,477,695 |
| 2018-05-14 | $0.06776 | $0.07199 | $0.05533 | $0.07098 | $50,619.30 | $85,320,418 |
| 2018-05-15 | $0.07087 | $0.07255 | $0.06261 | $0.06820 | $31,914.80 | $81,982,076 |
| 2018-05-16 | $0.06818 | $0.06825 | $0.06107 | $0.06703 | $42,031.60 | $80,575,193 |
| 2018-05-17 | $0.06715 | $0.06859 | $0.05745 | $0.06004 | $51,726.10 | $72,169,595 |
| 2018-05-18 | $0.06001 | $0.06524 | $0.06001 | $0.06519 | $10,087.00 | $78,364,857 |
| 2018-05-19 | $0.06519 | $0.06672 | $0.05901 | $0.05903 | $21,520.30 | $70,952,877 |
| 2018-05-20 | $0.05907 | $0.06678 | $0.05864 | $0.06660 | $3,104.06 | $80,059,753 |
| 2018-05-21 | $0.06669 | $0.06712 | $0.05882 | $0.06260 | $17,193.40 | $75,244,327 |
| 2018-05-22 | $0.06254 | $0.06371 | $0.05891 | $0.06056 | $12,387.30 | $72,801,274 |
| 2018-05-23 | $0.06048 | $0.06079 | $0.05379 | $0.05496 | $26,847.10 | $66,068,574 |
| 2018-05-24 | $0.05477 | $0.06027 | $0.05167 | $0.05523 | $22,068.50 | $66,384,473 |
| 2018-05-25 | $0.05530 | $0.06062 | $0.05005 | $0.05594 | $44,578.90 | $67,240,576 |
| 2018-05-26 | $0.05590 | $0.05736 | $0.05437 | $0.05474 | $4,752.16 | $65,802,439 |
| 2018-05-27 | $0.05479 | $0.05730 | $0.05402 | $0.05725 | $9,779.10 | $68,817,670 |
| 2018-05-28 | $0.05725 | $0.05813 | $0.04518 | $0.05534 | $26,018.40 | $66,519,224 |
| 2018-05-29 | $0.05521 | $0.06000 | $0.05172 | $0.05582 | $31,463.50 | $67,094,526 |
| 2018-05-30 | $0.05622 | $0.05705 | $0.04936 | $0.05112 | $33,591.10 | $61,450,045 |
| 2018-05-31 | $0.05108 | $0.05482 | $0.05087 | $0.05306 | $8,419.87 | $63,778,422 |