DEXTER DXR
Xếp hạng #?
01:05:11 17/12/2019
DEXTER (DXR)
Không theo dõi
Lịch sử giá DEXTER (DXR) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $10.43 | $11.35 | $10.35 | $11.19 | $42,627.94 | $0 |
| 2019-06-02 | $11.19 | $11.27 | $9.76 | $9.93 | $48,240.24 | $0 |
| 2019-06-03 | $9.93 | $10.58 | $9.49 | $9.76 | $67,959.19 | $0 |
| 2019-06-04 | $9.76 | $10.01 | $8.53 | $9.26 | $81,004.32 | $0 |
| 2019-06-05 | $9.26 | $9.33 | $8.45 | $8.90 | $78,495.49 | $0 |
| 2019-06-06 | $8.90 | $9.51 | $8.88 | $9.26 | $14,071.64 | $0 |
| 2019-06-07 | $9.26 | $10.52 | $8.37 | $8.80 | $73,795.67 | $0 |
| 2019-06-08 | $8.80 | $9.05 | $8.63 | $9.05 | $17,577.44 | $0 |
| 2019-06-09 | $9.05 | $9.05 | $8.54 | $8.72 | $10,836.53 | $0 |
| 2019-06-10 | $8.72 | $13.16 | $8.34 | $12.84 | $500,718 | $0 |
| 2019-06-11 | $12.84 | $16.93 | $12.84 | $14.18 | $449,980 | $0 |
| 2019-06-12 | $14.18 | $14.72 | $12.51 | $13.43 | $134,767 | $0 |
| 2019-06-13 | $13.43 | $13.60 | $12.17 | $12.77 | $101,556 | $0 |
| 2019-06-14 | $12.77 | $12.84 | $11.38 | $12.73 | $81,173.73 | $0 |
| 2019-06-15 | $12.73 | $14.24 | $11.80 | $13.40 | $98,826.35 | $0 |
| 2019-06-16 | $13.40 | $13.48 | $12.56 | $13.40 | $23,853.17 | $0 |
| 2019-06-17 | $13.40 | $15.01 | $11.54 | $11.88 | $0 | $0 |
| 2019-06-18 | $11.88 | $11.88 | $11.88 | $11.88 | $0 | $0 |
| 2019-06-19 | $11.88 | $11.88 | $11.88 | $11.88 | $0 | $0 |
| 2019-06-20 | $11.88 | $11.88 | $11.88 | $11.88 | $0 | $0 |
| 2019-06-21 | $11.88 | $11.88 | $11.88 | $11.88 | $0 | $0 |
| 2019-06-22 | $11.88 | $11.88 | $11.88 | $11.88 | $0 | $0 |
| 2019-06-23 | $11.88 | $11.88 | $11.88 | $11.88 | $0 | $0 |
| 2019-06-24 | $11.88 | $11.88 | $11.88 | $11.88 | $0 | $0 |
| 2019-06-25 | $11.88 | $11.88 | $11.88 | $11.88 | $0 | $0 |
| 2019-06-26 | $11.88 | $11.88 | $8.44 | $9.80 | $10,404.83 | $0 |
| 2019-06-27 | $9.80 | $10.73 | $8.98 | $10.63 | $24,815.05 | $0 |
| 2019-06-28 | $10.64 | $10.98 | $9.50 | $10.98 | $29,852.65 | $0 |
| 2019-06-29 | $10.98 | $11.67 | $10.12 | $10.46 | $16,838.02 | $0 |
| 2019-06-30 | $10.46 | $11.50 | $10.20 | $10.46 | $17,799.89 | $0 |