DEXTER DXR
Xếp hạng #?
01:05:11 17/12/2019
DEXTER (DXR)
Không theo dõi
Lịch sử giá DEXTER (DXR) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $9.36 | $10.58 | $8.30 | $9.52 | $237,576 | $0 |
| 2019-05-02 | $9.52 | $13.28 | $8.93 | $13.28 | $496,190 | $0 |
| 2019-05-03 | $13.28 | $16.31 | $11.62 | $13.40 | $743,367 | $0 |
| 2019-05-04 | $13.40 | $14.09 | $11.17 | $11.94 | $275,508 | $0 |
| 2019-05-05 | $11.94 | $15.12 | $11.94 | $14.86 | $178,579 | $0 |
| 2019-05-06 | $14.86 | $22.07 | $13.57 | $21.21 | $1,013,563 | $0 |
| 2019-05-07 | $21.21 | $29.60 | $20.21 | $29.26 | $2,939,924 | $0 |
| 2019-05-08 | $29.26 | $29.88 | $20.28 | $24.12 | $1,240,632 | $0 |
| 2019-05-09 | $24.12 | $24.45 | $20.27 | $21.01 | $798,188 | $0 |
| 2019-05-10 | $21.01 | $23.41 | $20.25 | $22.80 | $680,811 | $0 |
| 2019-05-11 | $22.80 | $29.36 | $21.78 | $21.78 | $1,535,518 | $0 |
| 2019-05-12 | $21.78 | $24.17 | $17.02 | $17.02 | $645,924 | $0 |
| 2019-05-13 | $17.02 | $21.87 | $13.85 | $18.26 | $1,197,001 | $0 |
| 2019-05-14 | $18.26 | $20.24 | $14.91 | $16.16 | $551,882 | $0 |
| 2019-05-15 | $16.16 | $16.76 | $13.93 | $15.00 | $288,787 | $0 |
| 2019-05-16 | $15.00 | $16.95 | $14.96 | $16.79 | $243,742 | $0 |
| 2019-05-17 | $16.79 | $17.81 | $14.14 | $15.23 | $356,763 | $0 |
| 2019-05-18 | $15.23 | $15.90 | $14.40 | $14.90 | $193,903 | $0 |
| 2019-05-19 | $14.90 | $18.16 | $14.90 | $16.74 | $268,451 | $0 |
| 2019-05-20 | $16.74 | $18.01 | $16.41 | $17.16 | $264,964 | $0 |
| 2019-05-21 | $17.16 | $19.36 | $16.84 | $17.52 | $311,519 | $0 |
| 2019-05-22 | $17.52 | $17.74 | $14.28 | $14.95 | $316,502 | $0 |
| 2019-05-23 | $14.95 | $15.03 | $13.20 | $13.78 | $211,023 | $0 |
| 2019-05-24 | $13.78 | $13.79 | $12.06 | $12.31 | $91,781.76 | $0 |
| 2019-05-25 | $12.31 | $13.24 | $11.79 | $12.64 | $96,469.81 | $0 |
| 2019-05-26 | $12.64 | $12.89 | $11.80 | $12.06 | $65,331.33 | $0 |
| 2019-05-27 | $12.06 | $12.58 | $10.80 | $11.75 | $80,246.32 | $0 |
| 2019-05-28 | $11.75 | $11.75 | $10.09 | $10.78 | $108,967 | $0 |
| 2019-05-29 | $10.78 | $10.78 | $9.45 | $9.72 | $112,994 | $0 |
| 2019-05-30 | $9.72 | $12.19 | $9.40 | $11.61 | $103,575 | $0 |
| 2019-05-31 | $11.61 | $12.00 | $10.35 | $10.43 | $52,569.78 | $0 |