DotBased xDOT
Xếp hạng #?
15:58:26 14/06/2021
DotBased (xDOT)
Không theo dõi
Lịch sử giá DotBased (xDOT) Tháng 05/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-05-01 | $13.79 | $14.69 | $13.68 | $14.66 | $0 | $0 |
| 2021-05-02 | $14.66 | $17.16 | $13.25 | $14.33 | $0 | $0 |
| 2021-05-03 | $14.62 | $17.16 | $14.29 | $17.05 | $0 | $0 |
| 2021-05-04 | $17.05 | $17.45 | $15.98 | $16.10 | $0 | $0 |
| 2021-05-05 | $16.10 | $17.52 | $16.06 | $17.49 | $0 | $0 |
| 2021-05-06 | $17.49 | $17.86 | $16.88 | $17.44 | $0 | $0 |
| 2021-05-07 | $17.42 | $17.88 | $16.85 | $17.34 | $0 | $0 |
| 2021-05-08 | $17.34 | $20.12 | $16.30 | $19.76 | $0 | $0 |
| 2021-05-09 | $19.79 | $21.61 | $18.43 | $19.24 | $0 | $0 |
| 2021-05-10 | $19.27 | $21.97 | $18.82 | $19.90 | $0 | $0 |
| 2021-05-11 | $19.95 | $20.98 | $18.69 | $20.71 | $0 | $0 |
| 2021-05-12 | $20.72 | $21.92 | $19.41 | $19.60 | $0 | $0 |
| 2021-05-13 | $19.43 | $20.25 | $17.77 | $18.47 | $0 | $0 |
| 2021-05-14 | $18.50 | $20.78 | $18.44 | $20.44 | $0 | $0 |
| 2021-05-15 | $20.40 | $20.69 | $18.09 | $18.11 | $0 | $0 |
| 2021-05-16 | $18.09 | $19.33 | $16.74 | $17.76 | $0 | $0 |
| 2021-05-17 | $17.79 | $17.81 | $15.66 | $16.31 | $0 | $0 |
| 2021-05-18 | $16.30 | $17.81 | $16.27 | $16.85 | $0 | $0 |
| 2021-05-19 | $16.85 | $17.19 | $10.23 | $12.41 | $0 | $0 |
| 2021-05-20 | $12.40 | $14.83 | $10.86 | $13.84 | $0 | $0 |
| 2021-05-21 | $13.80 | $14.55 | $10.62 | $11.99 | $0 | $0 |
| 2021-05-22 | $12.01 | $12.31 | $10.86 | $11.47 | $0 | $0 |
| 2021-05-23 | $11.48 | $11.82 | $8.73 | $10.51 | $0 | $0 |
| 2021-05-24 | $10.51 | $13.21 | $10.42 | $13.10 | $0 | $0 |
| 2021-05-25 | $13.10 | $13.62 | $11.98 | $13.39 | $0 | $0 |
| 2021-05-26 | $13.39 | $14.43 | $13.23 | $14.29 | $0 | $0 |
| 2021-05-27 | $14.29 | $14.33 | $13.19 | $13.63 | $0 | $0 |
| 2021-05-28 | $13.65 | $13.75 | $11.76 | $12.12 | $0 | $0 |
| 2021-05-29 | $12.11 | $12.77 | $10.80 | $11.33 | $0 | $0 |
| 2021-05-30 | $11.44 | $12.38 | $10.81 | $11.92 | $0 | $0 |
| 2021-05-31 | $11.91 | $13.46 | $11.37 | $13.45 | $0 | $0 |