DotBased xDOT
Xếp hạng #?
15:58:26 14/06/2021
DotBased (xDOT)
Không theo dõi
Lịch sử giá DotBased (xDOT) Tháng 03/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-03-01 | $7.34 | $8.05 | $7.32 | $8.02 | $596.44 | $0 |
| 2021-03-02 | $8.02 | $8.19 | $7.50 | $7.63 | $0 | $0 |
| 2021-03-03 | $7.63 | $8.44 | $7.61 | $8.12 | $0 | $0 |
| 2021-03-04 | $8.12 | $8.29 | $7.75 | $7.88 | $0 | $0 |
| 2021-03-05 | $7.88 | $7.91 | $7.43 | $7.85 | $0 | $0 |
| 2021-03-06 | $7.85 | $8.56 | $7.78 | $8.51 | $57.82 | $0 |
| 2021-03-07 | $8.51 | $8.86 | $8.38 | $8.85 | $0 | $0 |
| 2021-03-08 | $8.85 | $9.39 | $8.57 | $9.39 | $0 | $0 |
| 2021-03-09 | $9.39 | $9.55 | $9.22 | $9.55 | $0 | $0 |
| 2021-03-10 | $9.55 | $9.59 | $9.04 | $9.23 | $0 | $0 |
| 2021-03-11 | $9.23 | $9.43 | $8.86 | $9.35 | $0 | $0 |
| 2021-03-12 | $9.35 | $9.38 | $8.86 | $9.06 | $0 | $0 |
| 2021-03-13 | $9.06 | $9.93 | $8.87 | $9.88 | $0 | $0 |
| 2021-03-14 | $9.88 | $9.88 | $9.46 | $9.59 | $0 | $0 |
| 2021-03-15 | $9.59 | $9.66 | $8.96 | $9.17 | $0 | $0 |
| 2021-03-16 | $9.17 | $9.29 | $8.81 | $9.21 | $0 | $0 |
| 2021-03-17 | $9.21 | $9.53 | $9.04 | $9.39 | $0 | $0 |
| 2021-03-18 | $9.39 | $9.51 | $9.10 | $9.15 | $138.96 | $0 |
| 2021-03-19 | $9.15 | $9.41 | $8.94 | $9.28 | $0 | $0 |
| 2021-03-20 | $9.28 | $9.55 | $9.27 | $9.30 | $0 | $0 |
| 2021-03-21 | $9.28 | $9.34 | $8.99 | $9.01 | $1,275.87 | $0 |
| 2021-03-22 | $9.03 | $9.13 | $8.47 | $8.54 | $0 | $0 |
| 2021-03-23 | $8.53 | $8.70 | $8.39 | $8.47 | $0 | $0 |
| 2021-03-24 | $8.47 | $8.77 | $7.91 | $8.05 | $0 | $0 |
| 2021-03-25 | $8.04 | $8.18 | $7.88 | $8.05 | $0 | $0 |
| 2021-03-26 | $8.05 | $8.57 | $8.05 | $8.57 | $0 | $0 |
| 2021-03-27 | $8.57 | $8.74 | $8.43 | $8.68 | $0 | $0 |
| 2021-03-28 | $8.68 | $8.74 | $8.43 | $8.53 | $0 | $0 |
| 2021-03-29 | $8.53 | $10.18 | $8.49 | $9.14 | $0 | $0 |
| 2021-03-30 | $9.14 | $9.40 | $9.07 | $9.31 | $0 | $0 |
| 2021-03-31 | $9.31 | $9.86 | $8.95 | $9.73 | $0 | $0 |