DEXTER DXR
Xếp hạng #?
01:05:11 17/12/2019
DEXTER (DXR)
Không theo dõi
Lịch sử giá DEXTER (DXR) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $375.59 | $406.59 | $362.42 | $377.90 | $104,416 | $0 |
| 2019-10-02 | $377.90 | $448.29 | $370.49 | $447.88 | $421,866 | $0 |
| 2019-10-03 | $447.88 | $447.88 | $357.84 | $376.74 | $668,927 | $0 |
| 2019-10-04 | $363.84 | $392.73 | $350.93 | $390.02 | $290,162 | $0 |
| 2019-10-05 | $390.02 | $390.44 | $367.37 | $374.08 | $189,630 | $0 |
| 2019-10-06 | $374.08 | $414.34 | $368.21 | $410.55 | $361,970 | $0 |
| 2019-10-07 | $400.06 | $434.47 | $390.93 | $426.14 | $569,796 | $0 |
| 2019-10-08 | $426.15 | $495.38 | $414.66 | $461.08 | $976,326 | $0 |
| 2019-10-09 | $461.08 | $473.05 | $420.40 | $434.14 | $279,256 | $0 |
| 2019-10-10 | $434.14 | $456.78 | $383.29 | $399.65 | $370,557 | $0 |
| 2019-10-11 | $399.64 | $423.45 | $389.34 | $422.48 | $129,180 | $0 |
| 2019-10-12 | $422.48 | $434.73 | $406.01 | $422.48 | $52,239.31 | $0 |
| 2019-10-13 | $422.48 | $422.90 | $393.33 | $401.36 | $123,573 | $0 |
| 2019-10-14 | $401.36 | $407.12 | $387.25 | $405.02 | $178,600 | $0 |
| 2019-10-15 | $405.02 | $405.02 | $384.47 | $390.18 | $142,705 | $0 |
| 2019-10-16 | $390.18 | $401.86 | $380.65 | $401.85 | $178,394 | $0 |
| 2019-10-17 | $401.85 | $407.48 | $390.82 | $400.16 | $139,481 | $0 |
| 2019-10-18 | $400.16 | $417.15 | $394.25 | $395.70 | $150,579 | $0 |
| 2019-10-19 | $395.70 | $406.72 | $392.73 | $401.21 | $184,631 | $0 |
| 2019-10-20 | $401.21 | $402.06 | $394.00 | $394.38 | $53,196.78 | $0 |
| 2019-10-21 | $394.38 | $412.37 | $391.24 | $398.57 | $114,040 | $0 |
| 2019-10-22 | $398.57 | $421.67 | $397.83 | $409.47 | $124,502 | $0 |
| 2019-10-23 | $409.47 | $430.05 | $398.69 | $408.18 | $157,172 | $0 |
| 2019-10-24 | $408.18 | $417.75 | $391.91 | $410.43 | $68,005.34 | $0 |
| 2019-10-25 | $410.43 | $412.59 | $401.74 | $402.37 | $29,285.87 | $0 |
| 2019-10-26 | $402.37 | $409.62 | $373.78 | $392.55 | $171,316 | $0 |
| 2019-10-27 | $392.55 | $394.26 | $374.20 | $377.19 | $148,110 | $0 |
| 2019-10-28 | $377.19 | $391.12 | $366.14 | $388.35 | $78,082.12 | $0 |
| 2019-10-29 | $388.35 | $581.89 | $317.66 | $524.10 | $2,429,780 | $0 |
| 2019-10-30 | $525.39 | $540.05 | $487.60 | $536.19 | $3,838,489 | $0 |
| 2019-10-31 | $536.19 | $538.57 | $533.84 | $534.25 | $0 | $0 |