DEW DEW
Xếp hạng #?
12:43:16 17/09/2020
DEW (DEW)
Không theo dõi
Lịch sử giá DEW (DEW) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.07120 | $0.07228 | $0.06997 | $0.06997 | $0 | $7,224,408 |
| 2019-02-02 | $0.06997 | $0.06997 | $0.06997 | $0.06997 | $0 | $7,224,408 |
| 2019-02-03 | $0.06997 | $0.07101 | $0.06956 | $0.07017 | $64.23 | $7,244,677 |
| 2019-02-04 | $0.07023 | $0.07293 | $0.06999 | $0.07269 | $46.45 | $7,504,737 |
| 2019-02-05 | $0.07245 | $0.07276 | $0.06215 | $0.06338 | $263.65 | $6,543,877 |
| 2019-02-06 | $0.06349 | $0.06887 | $0.06148 | $0.06848 | $15.51 | $7,070,564 |
| 2019-02-07 | $0.06844 | $0.06923 | $0.06835 | $0.06858 | $0 | $7,080,604 |
| 2019-02-08 | $0.06858 | $0.06858 | $0.05566 | $0.06689 | $205.09 | $6,905,982 |
| 2019-02-09 | $0.06691 | $0.06724 | $0.06106 | $0.06149 | $178.16 | $6,348,686 |
| 2019-02-10 | $0.06151 | $0.06164 | $0.06077 | $0.06101 | $0 | $6,298,679 |
| 2019-02-11 | $0.06101 | $0.06101 | $0.06101 | $0.06101 | $0 | $6,298,679 |
| 2019-02-12 | $0.06101 | $0.07611 | $0.06007 | $0.06361 | $1,782.11 | $6,567,558 |
| 2019-02-13 | $0.06359 | $0.07263 | $0.06347 | $0.07231 | $152.51 | $7,465,771 |
| 2019-02-14 | $0.07218 | $0.08131 | $0.07214 | $0.08080 | $4.45 | $8,342,130 |
| 2019-02-15 | $0.08076 | $0.08226 | $0.08071 | $0.08120 | $7.94 | $8,383,929 |
| 2019-02-16 | $0.08133 | $0.08254 | $0.08131 | $0.08195 | $22.54 | $8,461,400 |
| 2019-02-17 | $0.08189 | $0.08216 | $0.05551 | $0.07599 | $20.21 | $7,845,608 |
| 2019-02-18 | $0.07561 | $0.08050 | $0.06622 | $0.07544 | $209.82 | $7,788,500 |
| 2019-02-19 | $0.07550 | $0.07937 | $0.07285 | $0.07390 | $1,006.41 | $7,629,796 |
| 2019-02-20 | $0.07387 | $0.07405 | $0.06698 | $0.06874 | $612.55 | $7,096,895 |
| 2019-02-21 | $0.06862 | $0.06862 | $0.06515 | $0.06797 | $50.56 | $7,017,304 |
| 2019-02-22 | $0.06788 | $0.06862 | $0.06640 | $0.06852 | $1,229.30 | $7,074,037 |
| 2019-02-23 | $0.06847 | $0.06863 | $0.06773 | $0.06856 | $0 | $7,078,617 |
| 2019-02-24 | $0.06856 | $0.07285 | $0.05845 | $0.05845 | $2,379.07 | $6,034,838 |
| 2019-02-25 | $0.05829 | $0.09228 | $0.05828 | $0.09217 | $2,388.86 | $9,515,572 |
| 2019-02-26 | $0.09211 | $0.09211 | $0.06806 | $0.07468 | $558.46 | $7,710,429 |
| 2019-02-27 | $0.07474 | $0.07840 | $0.06151 | $0.07624 | $12,226.84 | $7,871,611 |
| 2019-02-28 | $0.07623 | $0.07623 | $0.05526 | $0.05985 | $17,812.28 | $6,179,078 |