DEXTER DXR
Xếp hạng #?
01:05:11 17/12/2019
DEXTER (DXR)
Không theo dõi
Lịch sử giá DEXTER (DXR) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $6.24 | $6.93 | $6.08 | $6.09 | $57,411.99 | $0 |
| 2019-04-02 | $6.09 | $6.52 | $5.58 | $5.89 | $105,931 | $0 |
| 2019-04-03 | $5.89 | $5.90 | $4.80 | $5.24 | $93,489.39 | $0 |
| 2019-04-04 | $5.24 | $6.25 | $4.76 | $5.10 | $53,685.92 | $0 |
| 2019-04-05 | $5.10 | $5.50 | $4.75 | $4.83 | $63,471.25 | $0 |
| 2019-04-06 | $4.83 | $5.54 | $4.83 | $5.32 | $21,611.28 | $0 |
| 2019-04-07 | $5.32 | $6.50 | $5.19 | $5.67 | $58,701.47 | $0 |
| 2019-04-08 | $5.67 | $6.42 | $4.98 | $5.56 | $70,268.12 | $0 |
| 2019-04-09 | $5.56 | $6.40 | $5.12 | $5.83 | $103,734 | $0 |
| 2019-04-10 | $5.83 | $6.52 | $5.62 | $5.80 | $74,766.53 | $0 |
| 2019-04-11 | $5.80 | $5.89 | $5.08 | $5.43 | $42,000.58 | $0 |
| 2019-04-12 | $5.43 | $5.55 | $5.00 | $5.46 | $16,016.70 | $0 |
| 2019-04-13 | $5.46 | $5.60 | $5.20 | $5.42 | $14,561.62 | $0 |
| 2019-04-14 | $5.42 | $5.82 | $5.29 | $5.60 | $18,256.94 | $0 |
| 2019-04-15 | $5.60 | $5.60 | $5.24 | $5.33 | $29,130.35 | $0 |
| 2019-04-16 | $5.33 | $7.88 | $5.15 | $7.30 | $168,094 | $0 |
| 2019-04-17 | $7.30 | $11.74 | $6.90 | $9.63 | $509,030 | $0 |
| 2019-04-18 | $9.63 | $10.16 | $7.21 | $7.52 | $111,915 | $0 |
| 2019-04-19 | $7.52 | $8.45 | $7.00 | $7.83 | $66,969.46 | $0 |
| 2019-04-20 | $7.83 | $8.49 | $7.57 | $7.92 | $42,164.50 | $0 |
| 2019-04-21 | $7.92 | $8.58 | $7.57 | $8.01 | $169,824 | $0 |
| 2019-04-22 | $8.01 | $10.96 | $7.73 | $9.38 | $295,062 | $0 |
| 2019-04-23 | $9.38 | $10.24 | $8.25 | $9.36 | $127,170 | $0 |
| 2019-04-24 | $9.36 | $9.53 | $8.07 | $8.30 | $185,921 | $0 |
| 2019-04-25 | $8.30 | $8.63 | $7.88 | $8.19 | $75,350.35 | $0 |
| 2019-04-26 | $8.19 | $8.55 | $7.53 | $7.94 | $120,242 | $0 |
| 2019-04-27 | $7.94 | $9.23 | $7.85 | $8.50 | $221,845 | $0 |
| 2019-04-28 | $8.50 | $9.32 | $8.11 | $8.37 | $114,567 | $0 |
| 2019-04-29 | $8.37 | $8.55 | $8.01 | $8.10 | $51,302.74 | $0 |
| 2019-04-30 | $8.10 | $9.36 | $8.08 | $9.36 | $141,174 | $0 |