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 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.01526 | $0.01539 | $0.01448 | $0.01456 | $906.76 | $18,537,418 |
| 2019-05-02 | $0.01456 | $0.01495 | $0.01440 | $0.01470 | $510.43 | $18,711,129 |
| 2019-05-03 | $0.01470 | $0.01499 | $0.01446 | $0.01484 | $1,539.38 | $18,896,397 |
| 2019-05-04 | $0.01484 | $0.01529 | $0.01433 | $0.01456 | $951.85 | $18,536,916 |
| 2019-05-05 | $0.01456 | $0.01508 | $0.01387 | $0.01396 | $263.37 | $17,772,048 |
| 2019-05-06 | $0.01395 | $0.01421 | $0.01352 | $0.01396 | $260.70 | $17,771,881 |
| 2019-05-07 | $0.01395 | $0.01483 | $0.01393 | $0.01450 | $725.79 | $18,464,940 |
| 2019-05-08 | $0.01449 | $0.01483 | $0.01373 | $0.01391 | $1,187.31 | $17,703,555 |
| 2019-05-09 | $0.01391 | $0.01541 | $0.01296 | $0.01351 | $9,550.92 | $17,201,944 |
| 2019-05-10 | $0.01351 | $0.01404 | $0.01262 | $0.01301 | $450.19 | $16,565,302 |
| 2019-05-11 | $0.01302 | $0.01468 | $0.01286 | $0.01400 | $685.14 | $17,825,684 |
| 2019-05-12 | $0.01401 | $0.01500 | $0.01246 | $0.01345 | $3,303.77 | $17,123,672 |
| 2019-05-13 | $0.01345 | $0.01492 | $0.009230 | $0.01373 | $1,953.07 | $17,476,431 |
| 2019-05-14 | $0.01374 | $0.01641 | $0.01206 | $0.01586 | $11,285.70 | $20,192,884 |
| 2019-05-15 | $0.01600 | $0.01755 | $0.01137 | $0.01752 | $6,666.33 | $22,292,985 |
| 2019-05-16 | $0.01751 | $0.01852 | $0.01070 | $0.01717 | $26,940.95 | $21,853,364 |
| 2019-05-17 | $0.01718 | $0.01731 | $0.01419 | $0.01729 | $4,587.97 | $21,999,328 |
| 2019-05-18 | $0.01729 | $0.01785 | $0.01638 | $0.01696 | $358.30 | $21,579,631 |
| 2019-05-19 | $0.01696 | $0.01919 | $0.01421 | $0.01709 | $1,801.16 | $21,749,097 |
| 2019-05-20 | $0.01709 | $0.01885 | $0.01563 | $0.01662 | $1,244.20 | $21,150,569 |
| 2019-05-21 | $0.01661 | $0.02005 | $0.01286 | $0.01954 | $6,944.57 | $24,869,811 |
| 2019-05-22 | $0.01954 | $0.01966 | $0.01601 | $0.01854 | $2,833.42 | $23,595,527 |
| 2019-05-23 | $0.01846 | $0.01855 | $0.01698 | $0.01825 | $362.90 | $23,215,759 |
| 2019-05-24 | $0.01825 | $0.01912 | $0.01810 | $0.01853 | $1,148.75 | $23,574,824 |
| 2019-05-25 | $0.01853 | $0.01953 | $0.01679 | $0.01891 | $836.91 | $24,057,350 |
| 2019-05-26 | $0.01891 | $0.02098 | $0.01799 | $0.02037 | $680.96 | $25,920,196 |
| 2019-05-27 | $0.02037 | $0.02317 | $0.01922 | $0.02033 | $5,436.73 | $25,861,232 |
| 2019-05-28 | $0.02031 | $0.02084 | $0.01790 | $0.01900 | $1,651.53 | $24,170,327 |
| 2019-05-29 | $0.01899 | $0.02059 | $0.01850 | $0.01941 | $437.96 | $24,694,372 |
| 2019-05-30 | $0.01941 | $0.02058 | $0.01184 | $0.01837 | $5,894.20 | $23,370,919 |
| 2019-05-31 | $0.01837 | $0.01912 | $0.01777 | $0.01781 | $1,601.93 | $22,657,348 |