Dexter G DXG
Xếp hạng #?
09:20:07 27/01/2021
Dexter G (DXG)
Không theo dõi
Lịch sử giá Dexter G (DXG) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.2504 | $0.2703 | $0.2257 | $0.2446 | $133,681 | $0 |
| 2020-09-02 | $0.2446 | $0.2759 | $0.2186 | $0.2291 | $95,148.01 | $0 |
| 2020-09-03 | $0.2291 | $0.2313 | $0.2066 | $0.2073 | $52,681.09 | $0 |
| 2020-09-04 | $0.2073 | $0.2187 | $0.2032 | $0.2147 | $17,417.79 | $0 |
| 2020-09-05 | $0.2147 | $0.2295 | $0.2105 | $0.2105 | $43,437.02 | $0 |
| 2020-09-06 | $0.2105 | $0.2232 | $0.2080 | $0.2105 | $15,576.38 | $0 |
| 2020-09-07 | $0.2105 | $0.2251 | $0.2088 | $0.2126 | $30,700.21 | $0 |
| 2020-09-08 | $0.2126 | $0.2318 | $0.2100 | $0.2121 | $22,766.67 | $0 |
| 2020-09-09 | $0.2121 | $0.2416 | $0.2120 | $0.2321 | $47,814.56 | $0 |
| 2020-09-10 | $0.2321 | $0.2338 | $0.2096 | $0.2104 | $29,554.43 | $0 |
| 2020-09-11 | $0.2104 | $0.2233 | $0.2062 | $0.2062 | $16,323.42 | $0 |
| 2020-09-12 | $0.2062 | $0.2231 | $0.2062 | $0.2231 | $4,592.03 | $0 |
| 2020-09-13 | $0.2231 | $0.2231 | $0.2104 | $0.2125 | $6,776.32 | $0 |
| 2020-09-14 | $0.2125 | $0.2517 | $0.2077 | $0.2517 | $38,749.06 | $0 |
| 2020-09-15 | $0.2517 | $0.2778 | $0.2224 | $0.2372 | $156,192 | $0 |
| 2020-09-16 | $0.2372 | $0.2584 | $0.2174 | $0.2238 | $34,207.55 | $0 |
| 2020-09-17 | $0.2238 | $0.2389 | $0.1962 | $0.2201 | $118,568 | $0 |
| 2020-09-18 | $0.2201 | $0.2326 | $0.2106 | $0.2137 | $14,974.28 | $0 |
| 2020-09-19 | $0.2137 | $0.2232 | $0.2086 | $0.2094 | $12,797.65 | $0 |
| 2020-09-20 | $0.2094 | $0.2146 | $0.1957 | $0.1957 | $11,742.52 | $0 |
| 2020-09-21 | $0.1957 | $0.2106 | $0.1801 | $0.1975 | $25,565.08 | $0 |
| 2020-09-22 | $0.1974 | $0.2150 | $0.1838 | $0.1968 | $10,310.84 | $0 |
| 2020-09-23 | $0.1968 | $0.1971 | $0.1811 | $0.1811 | $4,241.37 | $0 |
| 2020-09-24 | $0.1811 | $0.1910 | $0.1762 | $0.1872 | $15,413.82 | $0 |
| 2020-09-25 | $0.1872 | $0.1873 | $0.1760 | $0.1797 | $18,130.10 | $0 |
| 2020-09-26 | $0.1797 | $0.1839 | $0.1771 | $0.1831 | $2,603.05 | $0 |
| 2020-09-27 | $0.1831 | $0.1831 | $0.1737 | $0.1788 | $10,867.39 | $0 |
| 2020-09-28 | $0.1788 | $0.1865 | $0.1744 | $0.1765 | $10,186.86 | $0 |
| 2020-09-29 | $0.1765 | $0.1936 | $0.1760 | $0.1788 | $7,221.64 | $0 |
| 2020-09-30 | $0.1788 | $0.1864 | $0.1760 | $0.1846 | $4,186.13 | $0 |