DeFireX DFX
Xếp hạng #?
16:29:49 14/06/2021
DeFireX (DFX)
Không theo dõi
Lịch sử giá DeFireX (DFX) Tháng 04/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-04-01 | $5.77 | $5.90 | $5.40 | $5.40 | $168,528 | $0 |
| 2021-04-02 | $5.41 | $6.28 | $5.25 | $6.02 | $347,896 | $0 |
| 2021-04-03 | $6.02 | $6.31 | $5.83 | $5.83 | $170,800 | $0 |
| 2021-04-04 | $5.83 | $6.09 | $5.73 | $5.74 | $176,312 | $0 |
| 2021-04-05 | $5.74 | $5.85 | $5.65 | $5.70 | $203,467 | $0 |
| 2021-04-06 | $5.70 | $5.86 | $5.69 | $5.78 | $248,782 | $0 |
| 2021-04-07 | $5.77 | $5.93 | $5.71 | $5.72 | $247,625 | $0 |
| 2021-04-08 | $5.72 | $5.72 | $5.47 | $5.54 | $280,064 | $0 |
| 2021-04-09 | $5.54 | $5.55 | $5.30 | $5.44 | $174,030 | $0 |
| 2021-04-10 | $5.44 | $5.44 | $5.24 | $5.25 | $203,327 | $0 |
| 2021-04-11 | $5.25 | $5.27 | $4.80 | $4.80 | $85,080.20 | $0 |
| 2021-04-12 | $4.80 | $4.80 | $4.26 | $4.26 | $246,526 | $0 |
| 2021-04-13 | $4.26 | $4.37 | $4.19 | $4.37 | $293,189 | $0 |
| 2021-04-14 | $4.36 | $4.37 | $4.25 | $4.36 | $251,643 | $0 |
| 2021-04-15 | $4.36 | $4.50 | $4.35 | $4.42 | $100,159 | $0 |
| 2021-04-16 | $4.42 | $4.48 | $4.42 | $4.48 | $107,174 | $0 |
| 2021-04-17 | $4.48 | $4.60 | $4.28 | $4.29 | $70,327.07 | $0 |
| 2021-04-18 | $4.29 | $4.42 | $4.29 | $4.34 | $80,853.92 | $0 |
| 2021-04-19 | $4.34 | $4.34 | $4.18 | $4.18 | $68,754.96 | $0 |
| 2021-04-20 | $4.18 | $4.18 | $3.93 | $3.93 | $90,171.08 | $0 |
| 2021-04-21 | $3.93 | $4.15 | $3.93 | $3.98 | $83,432.85 | $0 |
| 2021-04-22 | $3.98 | $4.32 | $3.97 | $4.26 | $245,043 | $0 |
| 2021-04-23 | $4.26 | $4.26 | $4.10 | $4.10 | $67,380.52 | $0 |
| 2021-04-24 | $4.10 | $4.20 | $4.10 | $4.12 | $73,711.56 | $0 |
| 2021-04-25 | $4.12 | $4.26 | $4.11 | $4.18 | $83,366.30 | $0 |
| 2021-04-26 | $4.18 | $4.27 | $4.04 | $4.05 | $74,161.89 | $0 |
| 2021-04-27 | $4.05 | $4.05 | $3.93 | $3.99 | $3,500.98 | $0 |
| 2021-04-28 | $3.99 | $4.00 | $3.87 | $3.87 | $760.56 | $0 |
| 2021-04-29 | $3.87 | $3.93 | $3.76 | $3.76 | $2,757.87 | $0 |
| 2021-04-30 | $3.76 | $3.78 | $3.66 | $3.70 | $759.43 | $0 |