Dexter G DXG
Xếp hạng #?
09:20:07 27/01/2021
Dexter G (DXG)
Không theo dõi
Lịch sử giá Dexter G (DXG) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.4466 | $0.4703 | $0.4431 | $0.4660 | $68,617.01 | $0 |
| 2020-06-02 | $0.4660 | $0.4832 | $0.4422 | $0.4754 | $173,504 | $0 |
| 2020-06-03 | $0.4754 | $0.4847 | $0.4595 | $0.4729 | $51,537.17 | $0 |
| 2020-06-04 | $0.4729 | $0.5004 | $0.4351 | $0.4686 | $231,261 | $0 |
| 2020-06-05 | $0.4686 | $0.4810 | $0.4409 | $0.4489 | $84,965.46 | $0 |
| 2020-06-06 | $0.4489 | $0.4731 | $0.4489 | $0.4565 | $65,081.61 | $0 |
| 2020-06-07 | $0.4565 | $0.4773 | $0.4358 | $0.4367 | $126,612 | $0 |
| 2020-06-08 | $0.4367 | $0.4502 | $0.4169 | $0.4390 | $111,752 | $0 |
| 2020-06-09 | $0.4390 | $0.4560 | $0.4292 | $0.4381 | $59,911.62 | $0 |
| 2020-06-10 | $0.4381 | $0.4494 | $0.4368 | $0.4451 | $21,644.65 | $0 |
| 2020-06-11 | $0.4451 | $0.4585 | $0.4408 | $0.4437 | $39,831.74 | $0 |
| 2020-06-12 | $0.4437 | $0.4561 | $0.4312 | $0.4403 | $54,948.17 | $0 |
| 2020-06-13 | $0.4403 | $0.4777 | $0.4278 | $0.4611 | $115,610 | $0 |
| 2020-06-14 | $0.4611 | $0.4943 | $0.4362 | $0.4362 | $154,988 | $0 |
| 2020-06-15 | $0.4487 | $0.4742 | $0.4341 | $0.4719 | $84,832.63 | $0 |
| 2020-06-16 | $0.4719 | $0.4732 | $0.4323 | $0.4456 | $117,362 | $0 |
| 2020-06-17 | $0.4456 | $0.4692 | $0.4321 | $0.4525 | $80,183.37 | $0 |
| 2020-06-18 | $0.4525 | $0.4588 | $0.4370 | $0.4454 | $40,577.37 | $0 |
| 2020-06-19 | $0.4454 | $0.4559 | $0.4303 | $0.4456 | $131,950 | $0 |
| 2020-06-20 | $0.4456 | $0.4456 | $0.4290 | $0.4456 | $81,424.82 | $0 |
| 2020-06-21 | $0.4456 | $0.4621 | $0.4373 | $0.4456 | $66,255.61 | $0 |
| 2020-06-22 | $0.4456 | $0.4699 | $0.4361 | $0.4466 | $133,808 | $0 |
| 2020-06-23 | $0.4467 | $0.4591 | $0.4406 | $0.4427 | $41,289.39 | $0 |
| 2020-06-24 | $0.4427 | $0.4704 | $0.4427 | $0.4601 | $221,634 | $0 |
| 2020-06-25 | $0.4601 | $0.4889 | $0.4483 | $0.4533 | $156,192 | $0 |
| 2020-06-26 | $0.4533 | $0.4655 | $0.4490 | $0.4611 | $35,300.70 | $0 |
| 2020-06-27 | $0.4611 | $0.4694 | $0.4486 | $0.4652 | $60,959.96 | $0 |
| 2020-06-28 | $0.4652 | $0.4652 | $0.4486 | $0.4611 | $33,284.85 | $0 |
| 2020-06-29 | $0.4611 | $0.4713 | $0.4535 | $0.4627 | $48,345.45 | $0 |
| 2020-06-30 | $0.4627 | $0.4745 | $0.4526 | $0.4586 | $74,870.45 | $0 |