DotBased xDOT
Xếp hạng #?
15:58:26 14/06/2021
DotBased (xDOT)
Không theo dõi
Lịch sử giá DotBased (xDOT) Tháng 02/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-02-01 | $7.21 | $7.51 | $6.98 | $7.51 | $0 | $0 |
| 2021-02-02 | $7.51 | $8.44 | $7.49 | $8.32 | $0 | $0 |
| 2021-02-03 | $8.32 | $9.10 | $8.30 | $9.10 | $0 | $0 |
| 2021-02-04 | $9.10 | $9.27 | $8.57 | $8.74 | $0 | $0 |
| 2021-02-05 | $8.74 | $9.58 | $8.74 | $9.38 | $213.00 | $0 |
| 2021-02-06 | $9.38 | $9.48 | $9.01 | $9.17 | $0 | $0 |
| 2021-02-07 | $9.17 | $9.21 | $8.23 | $8.82 | $264.45 | $0 |
| 2021-02-08 | $8.82 | $9.65 | $8.57 | $9.49 | $0 | $0 |
| 2021-02-09 | $9.49 | $9.82 | $9.27 | $9.58 | $768.85 | $0 |
| 2021-02-10 | $9.58 | $9.87 | $9.12 | $9.43 | $132.57 | $0 |
| 2021-02-11 | $9.43 | $9.76 | $9.23 | $9.63 | $0 | $0 |
| 2021-02-12 | $9.63 | $10.02 | $9.41 | $9.93 | $0 | $0 |
| 2021-02-13 | $9.93 | $10.07 | $9.56 | $9.78 | $0 | $0 |
| 2021-02-14 | $9.78 | $9.96 | $9.66 | $9.74 | $0 | $0 |
| 2021-02-15 | $9.75 | $9.84 | $9.06 | $9.18 | $4,043.38 | $0 |
| 2021-02-16 | $9.18 | $9.41 | $8.94 | $9.18 | $0 | $0 |
| 2021-02-17 | $9.18 | $9.58 | $8.94 | $9.53 | $0 | $0 |
| 2021-02-18 | $9.53 | $10.05 | $9.53 | $9.97 | $0 | $0 |
| 2021-02-19 | $9.97 | $10.19 | $9.79 | $10.11 | $0 | $0 |
| 2021-02-20 | $10.12 | $10.50 | $9.66 | $9.88 | $0 | $0 |
| 2021-02-21 | $9.88 | $10.19 | $9.77 | $9.96 | $0 | $0 |
| 2021-02-22 | $9.96 | $9.98 | $8.32 | $9.15 | $0 | $0 |
| 2021-02-23 | $9.16 | $9.19 | $6.95 | $8.05 | $0 | $0 |
| 2021-02-24 | $8.05 | $8.82 | $7.79 | $8.37 | $0 | $0 |
| 2021-02-25 | $8.37 | $8.59 | $7.58 | $7.63 | $0 | $0 |
| 2021-02-26 | $7.63 | $8.02 | $7.25 | $7.45 | $0 | $0 |
| 2021-02-27 | $7.45 | $7.90 | $7.42 | $7.55 | $0 | $0 |
| 2021-02-28 | $7.55 | $7.56 | $6.74 | $7.34 | $0 | $0 |