Lịch sử giá DEXTER (DXR) Tháng 07/2019

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2019-07-01	$10.46	$11.11	$10.31	$10.60	$15,983.83	$0
2019-07-02	$10.60	$11.32	$9.95	$10.54	$14,238.50	$0
2019-07-03	$10.54	$10.70	$10.08	$10.17	$15,229.80	$0
2019-07-04	$10.17	$27.82	$10.00	$26.45	$1,856,905	$0
2019-07-05	$26.45	$41.77	$25.62	$32.25	$1,454,672	$0
2019-07-06	$32.25	$33.19	$25.10	$31.06	$483,204	$0
2019-07-07	$31.06	$37.44	$30.12	$32.94	$406,818	$0
2019-07-08	$32.94	$45.39	$30.84	$34.75	$1,179,779	$0
2019-07-09	$34.75	$42.37	$34.75	$39.24	$412,783	$0
2019-07-10	$39.24	$41.40	$35.49	$39.81	$588,808	$0
2019-07-11	$39.81	$48.98	$38.94	$45.82	$832,786	$0
2019-07-12	$45.82	$45.82	$33.28	$36.10	$557,735	$0
2019-07-13	$36.10	$46.72	$34.32	$46.72	$637,264	$0
2019-07-14	$46.72	$66.68	$43.91	$55.89	$2,065,331	$0
2019-07-15	$55.89	$107.69	$53.46	$96.23	$4,283,007	$0
2019-07-16	$96.23	$114.18	$47.97	$53.78	$4,684,224	$0
2019-07-17	$53.78	$156.40	$52.90	$151.73	$8,396,415	$0
2019-07-18	$151.73	$168.08	$129.87	$159.59	$6,329,530	$0
2019-07-19	$159.59	$205.94	$140.81	$160.70	$7,044,217	$0
2019-07-20	$160.70	$276.34	$146.25	$276.34	$8,177,667	$0
2019-07-21	$276.34	$355.84	$246.58	$255.50	$8,605,148	$0
2019-07-22	$255.50	$393.13	$248.70	$353.81	$8,036,297	$0
2019-07-23	$353.81	$418.31	$347.45	$386.07	$9,371,219	$0
2019-07-24	$386.07	$476.38	$367.05	$416.66	$3,610,688	$0
2019-07-25	$416.66	$416.66	$356.70	$383.64	$2,200,371	$0
2019-07-26	$383.64	$390.26	$338.03	$372.40	$1,349,402	$0
2019-07-27	$372.40	$405.33	$330.60	$382.53	$1,091,084	$0
2019-07-28	$382.53	$489.78	$377.47	$384.18	$2,302,775	$0
2019-07-29	$384.18	$404.39	$375.99	$383.04	$1,088,233	$0
2019-07-30	$382.67	$397.41	$369.06	$385.90	$883,349	$0
2019-07-31	$385.90	$388.72	$353.45	$355.84	$764,714	$0

Lịch sử giá DEXTER (DXR) Tháng 07/2019 - GiaCoin.com

4.0 trên 791 đánh giá