DotBased xDOT
Xếp hạng #?
15:58:26 14/06/2021
DotBased (xDOT)
Không theo dõi
Lịch sử giá DotBased (xDOT) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $4.76 | $4.83 | $4.65 | $4.71 | $0 | $0 |
| 2021-01-02 | $4.71 | $5.08 | $4.65 | $5.00 | $0 | $0 |
| 2021-01-03 | $5.00 | $6.48 | $4.98 | $6.32 | $0 | $0 |
| 2021-01-04 | $6.32 | $7.38 | $5.93 | $6.91 | $0 | $0 |
| 2021-01-05 | $6.91 | $7.67 | $6.53 | $7.54 | $0 | $0 |
| 2021-01-06 | $7.54 | $8.26 | $7.27 | $8.23 | $0 | $0 |
| 2021-01-07 | $8.23 | $8.71 | $8.00 | $8.34 | $0 | $0 |
| 2021-01-08 | $8.35 | $8.68 | $7.45 | $8.34 | $0 | $0 |
| 2021-01-09 | $8.34 | $8.88 | $8.08 | $8.76 | $426.09 | $0 |
| 2021-01-10 | $8.76 | $9.15 | $8.13 | $8.61 | $4.96 | $0 |
| 2021-01-11 | $8.61 | $8.63 | $6.38 | $7.49 | $0 | $0 |
| 2021-01-12 | $7.49 | $7.90 | $7.00 | $7.17 | $0 | $0 |
| 2021-01-13 | $7.17 | $7.80 | $6.86 | $7.77 | $0 | $0 |
| 2021-01-14 | $7.77 | $8.54 | $7.52 | $8.37 | $0 | $0 |
| 2021-01-15 | $8.37 | $8.62 | $7.57 | $8.06 | $0 | $0 |
| 2021-01-16 | $8.06 | $8.87 | $6.90 | $6.96 | $13,141.71 | $0 |
| 2021-01-17 | $6.96 | $7.12 | $6.62 | $6.94 | $80.34 | $0 |
| 2021-01-18 | $6.94 | $7.08 | $6.70 | $7.08 | $0 | $0 |
| 2021-01-19 | $7.08 | $7.86 | $7.07 | $7.59 | $1,892.89 | $0 |
| 2021-01-20 | $7.59 | $7.70 | $6.84 | $7.58 | $0 | $0 |
| 2021-01-21 | $7.58 | $7.59 | $6.05 | $6.13 | $129.52 | $0 |
| 2021-01-22 | $6.13 | $6.98 | $5.77 | $6.77 | $0 | $0 |
| 2021-01-23 | $6.77 | $6.96 | $6.59 | $6.74 | $0 | $0 |
| 2021-01-24 | $6.74 | $7.64 | $6.72 | $7.64 | $0 | $0 |
| 2021-01-25 | $7.64 | $8.01 | $7.17 | $7.25 | $0 | $0 |
| 2021-01-26 | $7.25 | $7.53 | $6.85 | $7.43 | $0 | $0 |
| 2021-01-27 | $7.43 | $7.49 | $6.65 | $6.83 | $77.67 | $0 |
| 2021-01-28 | $6.83 | $7.43 | $6.73 | $7.30 | $0 | $0 |
| 2021-01-29 | $7.30 | $7.84 | $7.09 | $7.58 | $0 | $0 |
| 2021-01-30 | $7.58 | $7.67 | $7.29 | $7.57 | $0 | $0 |
| 2021-01-31 | $7.57 | $7.57 | $7.07 | $7.21 | $0 | $0 |