Dice.Finance DICE
Xếp hạng #?
10:18:08 23/10/2020
Dice.Finance (DICE)
Không theo dõi
Lịch sử giá Dice.Finance (DICE) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $122.92 | $145.64 | $105.28 | $106.52 | $141,668 | $0 |
| 2020-09-02 | $106.12 | $107.53 | $83.30 | $83.38 | $41,236.68 | $0 |
| 2020-09-03 | $83.80 | $84.38 | $68.91 | $70.74 | $26,912.83 | $0 |
| 2020-09-04 | $70.96 | $71.58 | $52.91 | $53.67 | $22,032.63 | $0 |
| 2020-09-05 | $53.69 | $54.40 | $40.70 | $41.71 | $11,377.93 | $0 |
| 2020-09-06 | $41.67 | $42.36 | $34.33 | $35.76 | $11,817.59 | $0 |
| 2020-09-07 | $35.76 | $36.23 | $33.74 | $35.63 | $4,543.74 | $0 |
| 2020-09-08 | $35.63 | $36.44 | $34.27 | $35.36 | $7,467.83 | $0 |
| 2020-09-09 | $35.37 | $38.23 | $35.21 | $37.55 | $7,330.30 | $0 |
| 2020-09-10 | $37.55 | $39.07 | $35.91 | $36.61 | $1,374.81 | $0 |
| 2020-09-11 | $36.63 | $37.56 | $35.54 | $37.54 | $1,150.38 | $0 |
| 2020-09-12 | $37.54 | $40.28 | $37.25 | $40.28 | $26,403.02 | $0 |
| 2020-09-13 | $40.28 | $40.98 | $38.66 | $40.67 | $1,626.80 | $0 |
| 2020-09-14 | $40.72 | $41.00 | $35.69 | $35.69 | $9,012.20 | $0 |
| 2020-09-15 | $35.69 | $36.17 | $30.87 | $30.87 | $530.96 | $0 |
| 2020-09-16 | $30.85 | $30.97 | $30.22 | $30.33 | $736.68 | $0 |
| 2020-09-17 | $30.32 | $31.84 | $30.21 | $31.63 | $105.44 | $0 |
| 2020-09-18 | $31.59 | $36.29 | $25.30 | $27.68 | $8,118.85 | $0 |
| 2020-09-19 | $27.68 | $28.06 | $25.59 | $25.97 | $1,117.27 | $0 |
| 2020-09-20 | $25.96 | $25.96 | $24.11 | $24.21 | $534.07 | $0 |
| 2020-09-21 | $24.21 | $24.45 | $21.47 | $21.52 | $1,322.56 | $0 |
| 2020-09-22 | $21.49 | $21.61 | $20.73 | $21.11 | $980.24 | $0 |
| 2020-09-23 | $21.00 | $21.10 | $20.20 | $20.21 | $396.71 | $0 |
| 2020-09-24 | $20.21 | $21.42 | $0 | $21.40 | $323.14 | $0 |
| 2020-09-25 | $21.40 | $21.60 | $21.16 | $21.34 | $1,014.69 | $0 |
| 2020-09-26 | $21.34 | $21.49 | $20.09 | $20.13 | $1,654.60 | $0 |
| 2020-09-27 | $20.13 | $20.37 | $0 | $0 | $0 | $0 |
| 2020-09-28 | $0 | $61.66 | $0 | $49.26 | $174,863 | $0 |
| 2020-09-29 | $49.26 | $49.47 | $22.45 | $23.86 | $19,166.74 | $0 |
| 2020-09-30 | $23.86 | $29.86 | $23.86 | $28.38 | $5,217.19 | $0 |