DEXTER DXR
Xếp hạng #?
01:05:11 17/12/2019
DEXTER (DXR)
Không theo dõi
Lịch sử giá DEXTER (DXR) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $11.55 | $13.32 | $11.55 | $12.42 | $247,145 | $0 |
| 2019-03-02 | $12.42 | $13.75 | $11.97 | $12.86 | $355,785 | $0 |
| 2019-03-03 | $12.86 | $13.30 | $11.97 | $11.97 | $188,325 | $0 |
| 2019-03-04 | $11.97 | $12.44 | $10.19 | $11.07 | $208,040 | $0 |
| 2019-03-05 | $10.65 | $12.43 | $10.65 | $11.09 | $341,337 | $0 |
| 2019-03-06 | $11.10 | $11.51 | $8.86 | $9.31 | $258,349 | $0 |
| 2019-03-07 | $9.30 | $10.19 | $8.81 | $8.82 | $119,123 | $0 |
| 2019-03-08 | $8.82 | $8.82 | $7.05 | $7.50 | $156,685 | $0 |
| 2019-03-09 | $7.49 | $7.72 | $6.61 | $7.28 | $70,694.53 | $0 |
| 2019-03-10 | $7.28 | $8.38 | $7.05 | $7.71 | $51,318.91 | $0 |
| 2019-03-11 | $7.71 | $8.16 | $7.06 | $7.73 | $136,138 | $0 |
| 2019-03-12 | $7.74 | $7.75 | $6.42 | $6.87 | $104,691 | $0 |
| 2019-03-13 | $6.87 | $8.18 | $6.40 | $7.08 | $158,171 | $0 |
| 2019-03-14 | $7.08 | $7.52 | $6.16 | $6.82 | $224,882 | $0 |
| 2019-03-15 | $7.05 | $7.06 | $3.90 | $4.65 | $234,392 | $0 |
| 2019-03-16 | $4.59 | $5.25 | $4.14 | $4.62 | $59,205.88 | $0 |
| 2019-03-17 | $4.85 | $5.95 | $4.68 | $5.16 | $52,731.79 | $0 |
| 2019-03-18 | $5.16 | $5.38 | $4.42 | $4.45 | $46,845.23 | $0 |
| 2019-03-19 | $4.45 | $4.74 | $4.24 | $4.46 | $30,110.00 | $0 |
| 2019-03-20 | $4.46 | $4.52 | $3.80 | $4.11 | $31,443.28 | $0 |
| 2019-03-21 | $4.15 | $4.34 | $3.65 | $3.73 | $17,384.00 | $0 |
| 2019-03-22 | $3.72 | $4.50 | $3.71 | $4.09 | $59,647.06 | $0 |
| 2019-03-23 | $4.09 | $6.79 | $4.09 | $5.54 | $200,980 | $0 |
| 2019-03-24 | $5.37 | $6.06 | $4.50 | $5.69 | $192,626 | $0 |
| 2019-03-25 | $5.71 | $6.69 | $5.23 | $6.21 | $127,402 | $0 |
| 2019-03-26 | $6.21 | $6.23 | $6.21 | $6.22 | $0 | $0 |
| 2019-03-27 | $6.22 | $6.22 | $6.22 | $6.22 | $0 | $0 |
| 2019-03-28 | $6.22 | $6.22 | $6.22 | $6.22 | $0 | $0 |
| 2019-03-29 | $6.22 | $6.22 | $6.22 | $6.22 | $0 | $0 |
| 2019-03-30 | $6.22 | $10.47 | $6.22 | $7.92 | $686,573 | $0 |
| 2019-03-31 | $7.92 | $8.80 | $6.24 | $6.24 | $140,446 | $0 |