DEXTER DXR
Xếp hạng #?
01:05:11 17/12/2019
DEXTER (DXR)
Không theo dõi
Lịch sử giá DEXTER (DXR) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $62.94 | $82.40 | $50.06 | $66.13 | $33,944,367 | $0 |
| 2019-02-02 | $66.13 | $67.92 | $59.87 | $63.44 | $5,394,569 | $0 |
| 2019-02-03 | $63.44 | $72.39 | $63.44 | $69.69 | $7,601,924 | $0 |
| 2019-02-04 | $69.69 | $74.09 | $65.14 | $68.62 | $3,509,949 | $0 |
| 2019-02-05 | $68.62 | $68.64 | $60.81 | $62.52 | $1,586,738 | $0 |
| 2019-02-06 | $62.51 | $63.42 | $53.51 | $55.23 | $2,276,264 | $0 |
| 2019-02-07 | $54.38 | $66.66 | $50.73 | $64.90 | $4,877,286 | $0 |
| 2019-02-08 | $64.81 | $64.82 | $52.48 | $53.39 | $3,515,680 | $0 |
| 2019-02-09 | $53.39 | $54.28 | $41.35 | $41.82 | $2,404,259 | $0 |
| 2019-02-10 | $40.91 | $42.26 | $34.68 | $36.44 | $2,365,298 | $0 |
| 2019-02-11 | $36.48 | $40.42 | $32.83 | $32.86 | $5,479,865 | $0 |
| 2019-02-12 | $32.85 | $32.87 | $24.48 | $24.52 | $1,930,926 | $0 |
| 2019-02-13 | $24.51 | $28.08 | $23.10 | $24.01 | $1,084,723 | $0 |
| 2019-02-14 | $24.45 | $25.79 | $21.30 | $22.14 | $389,783 | $0 |
| 2019-02-15 | $21.74 | $22.61 | $15.97 | $18.64 | $1,928,274 | $0 |
| 2019-02-16 | $19.09 | $19.53 | $14.65 | $16.42 | $681,849 | $0 |
| 2019-02-17 | $15.98 | $20.43 | $15.98 | $19.53 | $933,959 | $0 |
| 2019-02-18 | $19.54 | $22.64 | $16.87 | $17.77 | $1,042,183 | $0 |
| 2019-02-19 | $18.20 | $19.06 | $15.07 | $16.04 | $635,298 | $0 |
| 2019-02-20 | $16.02 | $19.16 | $11.58 | $11.58 | $726,334 | $0 |
| 2019-02-21 | $11.58 | $12.44 | $7.78 | $8.22 | $412,527 | $0 |
| 2019-02-22 | $7.99 | $10.69 | $6.67 | $9.35 | $1,065,198 | $0 |
| 2019-02-23 | $9.35 | $16.03 | $8.90 | $13.80 | $811,447 | $0 |
| 2019-02-24 | $13.36 | $13.80 | $9.79 | $9.79 | $546,615 | $0 |
| 2019-02-25 | $9.79 | $12.10 | $9.79 | $11.62 | $285,651 | $0 |
| 2019-02-26 | $11.63 | $11.64 | $9.85 | $11.21 | $274,722 | $0 |
| 2019-02-27 | $10.75 | $11.18 | $9.82 | $10.29 | $235,563 | $0 |
| 2019-02-28 | $10.28 | $13.33 | $9.83 | $12.00 | $507,424 | $0 |