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 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.03241 | $0.03241 | $0.03167 | $0.03169 | $99,081.59 | $48,200,657 |
| 2019-11-02 | $0.03169 | $0.03182 | $0.02910 | $0.02918 | $87,133.22 | $44,383,821 |
| 2019-11-03 | $0.02919 | $0.02925 | $0.02554 | $0.02565 | $180,315 | $39,015,648 |
| 2019-11-04 | $0.02564 | $0.02567 | $0.02439 | $0.02441 | $79,363.59 | $37,127,465 |
| 2019-11-05 | $0.02441 | $0.02453 | $0.02402 | $0.02414 | $61,344.08 | $36,702,303 |
| 2019-11-06 | $0.02413 | $0.02426 | $0.02316 | $0.02350 | $68,820.60 | $35,728,792 |
| 2019-11-07 | $0.02349 | $0.02361 | $0.02310 | $0.02327 | $60,562.91 | $35,385,207 |
| 2019-11-08 | $0.02327 | $0.02360 | $0.02305 | $0.02342 | $71,530.14 | $35,608,355 |
| 2019-11-09 | $0.02342 | $0.02386 | $0.02310 | $0.02340 | $55,497.02 | $35,576,952 |
| 2019-11-10 | $0.02340 | $0.02402 | $0.02182 | $0.02349 | $33,685.49 | $35,716,358 |
| 2019-11-11 | $0.02349 | $0.02360 | $0.02296 | $0.02329 | $55,104.83 | $35,401,723 |
| 2019-11-12 | $0.02329 | $0.02424 | $0.02328 | $0.02422 | $36,275.50 | $36,819,269 |
| 2019-11-13 | $0.02422 | $0.02424 | $0.02388 | $0.02403 | $34,111.90 | $36,530,344 |
| 2019-11-14 | $0.02404 | $0.02458 | $0.02381 | $0.02444 | $25,657.97 | $37,137,610 |
| 2019-11-15 | $0.02445 | $0.02446 | $0.02375 | $0.02383 | $77,947.03 | $36,209,935 |
| 2019-11-16 | $0.02383 | $0.02487 | $0.02369 | $0.02481 | $100,579 | $37,703,652 |
| 2019-11-17 | $0.02481 | $0.02574 | $0.02480 | $0.02540 | $170,823 | $38,596,862 |
| 2019-11-18 | $0.02540 | $0.02557 | $0.02457 | $0.02478 | $73,502.63 | $37,654,699 |
| 2019-11-19 | $0.02478 | $0.02489 | $0.02368 | $0.02399 | $67,748.09 | $36,437,842 |
| 2019-11-20 | $0.02399 | $0.02401 | $0.02367 | $0.02372 | $30,831.89 | $36,024,066 |
| 2019-11-21 | $0.02371 | $0.02380 | $0.02186 | $0.02207 | $50,223.95 | $33,516,495 |
| 2019-11-22 | $0.02207 | $0.02225 | $0.02038 | $0.02073 | $92,255.95 | $31,481,121 |
| 2019-11-23 | $0.02035 | $0.02059 | $0.01994 | $0.02023 | $66,919.13 | $30,717,898 |
| 2019-11-24 | $0.02023 | $0.02026 | $0.01953 | $0.01953 | $67,754.90 | $29,652,910 |
| 2019-11-25 | $0.01955 | $0.02009 | $0.01882 | $0.01984 | $64,737.28 | $30,127,212 |
| 2019-11-26 | $0.01984 | $0.02014 | $0.01897 | $0.01913 | $69,516.37 | $29,045,617 |
| 2019-11-27 | $0.01907 | $0.01935 | $0.01814 | $0.01925 | $54,730.18 | $29,222,877 |
| 2019-11-28 | $0.01925 | $0.01947 | $0.01883 | $0.01887 | $40,833.24 | $28,645,771 |
| 2019-11-29 | $0.01887 | $0.01943 | $0.01886 | $0.01932 | $52,728.45 | $29,322,510 |
| 2019-11-30 | $0.01932 | $0.01952 | $0.01854 | $0.01867 | $67,677.12 | $28,325,087 |