DEXTER DXR
Xếp hạng #?
01:05:11 17/12/2019
DEXTER (DXR)
Không theo dõi
Lịch sử giá DEXTER (DXR) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $652.62 | $674.92 | $636.10 | $644.55 | $358,813 | $0 |
| 2019-09-02 | $644.55 | $673.71 | $617.90 | $617.90 | $412,459 | $0 |
| 2019-09-03 | $617.91 | $644.99 | $577.16 | $623.24 | $398,486 | $0 |
| 2019-09-04 | $623.24 | $638.79 | $568.04 | $599.82 | $662,403 | $0 |
| 2019-09-05 | $599.82 | $638.07 | $582.70 | $607.77 | $338,448 | $0 |
| 2019-09-06 | $607.77 | $625.05 | $556.45 | $595.25 | $521,318 | $0 |
| 2019-09-07 | $595.25 | $653.94 | $402.42 | $440.57 | $2,424,869 | $0 |
| 2019-09-08 | $440.57 | $513.09 | $324.02 | $342.52 | $3,094,292 | $0 |
| 2019-09-09 | $342.52 | $342.52 | $291.92 | $324.20 | $779,231 | $0 |
| 2019-09-10 | $324.28 | $360.48 | $316.41 | $350.69 | $675,001 | $0 |
| 2019-09-11 | $350.69 | $417.23 | $342.71 | $385.46 | $818,666 | $0 |
| 2019-09-12 | $385.46 | $413.01 | $376.29 | $381.31 | $432,370 | $0 |
| 2019-09-13 | $381.74 | $388.93 | $340.27 | $364.49 | $433,304 | $0 |
| 2019-09-14 | $364.49 | $372.12 | $339.49 | $345.42 | $546,246 | $0 |
| 2019-09-15 | $345.42 | $351.78 | $313.63 | $324.23 | $277,111 | $0 |
| 2019-09-16 | $324.23 | $333.78 | $310.44 | $312.85 | $257,832 | $0 |
| 2019-09-17 | $312.85 | $324.61 | $300.54 | $311.60 | $0 | $0 |
| 2019-09-18 | $311.60 | $323.37 | $310.61 | $313.72 | $262,847 | $0 |
| 2019-09-19 | $313.72 | $349.00 | $304.42 | $339.96 | $196,976 | $0 |
| 2019-09-20 | $339.96 | $361.27 | $307.05 | $350.88 | $374,609 | $0 |
| 2019-09-21 | $350.88 | $364.70 | $341.25 | $360.51 | $236,969 | $0 |
| 2019-09-22 | $360.51 | $402.39 | $345.02 | $396.94 | $280,203 | $0 |
| 2019-09-23 | $396.94 | $429.63 | $358.12 | $371.86 | $715,172 | $0 |
| 2019-09-24 | $371.86 | $393.52 | $339.78 | $376.59 | $274,546 | $0 |
| 2019-09-25 | $376.58 | $418.16 | $354.20 | $375.76 | $298,813 | $0 |
| 2019-09-26 | $375.76 | $413.05 | $364.03 | $378.49 | $168,227 | $0 |
| 2019-09-27 | $378.49 | $396.14 | $367.34 | $374.07 | $98,546.13 | $0 |
| 2019-09-28 | $374.07 | $387.37 | $367.00 | $367.42 | $86,528.68 | $0 |
| 2019-09-29 | $367.42 | $382.42 | $354.56 | $354.56 | $79,832.31 | $0 |
| 2019-09-30 | $354.56 | $375.59 | $354.48 | $375.59 | $64,741.30 | $0 |