Dexter G DXG
Xếp hạng #?
09:20:07 27/01/2021
Dexter G (DXG)
Không theo dõi
Lịch sử giá Dexter G (DXG) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.1360 | $0.1501 | $0.1255 | $0.1428 | $7,828.99 | $0 |
| 2020-12-02 | $0.1428 | $0.1433 | $0.1295 | $0.1427 | $3,290.44 | $0 |
| 2020-12-03 | $0.1427 | $0.1456 | $0.1326 | $0.1456 | $3,232.39 | $0 |
| 2020-12-04 | $0.1456 | $0.1460 | $0.1343 | $0.1430 | $825.05 | $0 |
| 2020-12-05 | $0.1430 | $0.1430 | $0.1199 | $0.1365 | $5,156.31 | $0 |
| 2020-12-06 | $0.1365 | $0.1384 | $0.1199 | $0.1329 | $4,081.25 | $0 |
| 2020-12-07 | $0.1329 | $0.1379 | $0.1243 | $0.1254 | $2,232.05 | $0 |
| 2020-12-08 | $0.1254 | $0.1363 | $0.1206 | $0.1363 | $1,756.75 | $0 |
| 2020-12-09 | $0.1363 | $0.1392 | $0.1253 | $0.1297 | $10,508.81 | $0 |
| 2020-12-10 | $0.1297 | $0.1452 | $0.1265 | $0.1269 | $4,116.31 | $0 |
| 2020-12-11 | $0.1269 | $0.2085 | $0.1262 | $0.1356 | $147,548 | $0 |
| 2020-12-12 | $0.1356 | $0.1612 | $0.1328 | $0.1328 | $20,485.49 | $0 |
| 2020-12-13 | $0.1328 | $0.1456 | $0.1282 | $0.1410 | $14,178.69 | $0 |
| 2020-12-14 | $0.1410 | $0.1466 | $0.1293 | $0.1308 | $9,912.87 | $0 |
| 2020-12-15 | $0.1308 | $0.1564 | $0.1280 | $0.1423 | $8,607.24 | $0 |
| 2020-12-16 | $0.1423 | $0.1424 | $0.1244 | $0.1244 | $6,725.45 | $0 |
| 2020-12-17 | $0.1244 | $0.1412 | $0.1243 | $0.1372 | $2,836.83 | $0 |
| 2020-12-18 | $0.1372 | $0.1466 | $0.1273 | $0.1373 | $24,219.04 | $0 |
| 2020-12-19 | $0.1373 | $0.1492 | $0.1346 | $0.1446 | $10,341.40 | $0 |
| 2020-12-20 | $0.1446 | $0.1446 | $0.1292 | $0.1292 | $5,545.36 | $0 |
| 2020-12-21 | $0.1292 | $0.1687 | $0.1291 | $0.1415 | $39,054.66 | $0 |
| 2020-12-22 | $0.1415 | $0.1507 | $0.1379 | $0.1471 | $7,307.55 | $0 |
| 2020-12-23 | $0.1471 | $0.1538 | $0.1363 | $0.1420 | $12,216.16 | $0 |
| 2020-12-24 | $0.1420 | $0.1678 | $0.1378 | $0.1599 | $19,900.12 | $0 |
| 2020-12-25 | $0.1599 | $0.2082 | $0.1499 | $0.2082 | $14,206.88 | $0 |
| 2020-12-26 | $0.2082 | $0.2091 | $0.1709 | $0.1791 | $103,313 | $0 |
| 2020-12-27 | $0.1791 | $0.2018 | $0.1591 | $0.1736 | $105,657 | $0 |
| 2020-12-28 | $0.1736 | $0.2232 | $0.1560 | $0.2044 | $48,419.63 | $0 |
| 2020-12-29 | $0.2044 | $0.2045 | $0.1593 | $0.1602 | $18,054.77 | $0 |
| 2020-12-30 | $0.1602 | $0.3264 | $0.1602 | $0.2939 | $1,528,732 | $0 |
| 2020-12-31 | $0.2940 | $0.3013 | $0.2529 | $0.2994 | $0 | $0 |