DEW DEW
Xếp hạng #?
12:43:16 17/09/2020
DEW (DEW)
Không theo dõi
Lịch sử giá DEW (DEW) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.05984 | $0.06028 | $0.05778 | $0.05779 | $4,570.29 | $5,966,965 |
| 2019-03-02 | $0.05773 | $0.05807 | $0.05773 | $0.05792 | $0 | $5,979,741 |
| 2019-03-03 | $0.05792 | $0.05792 | $0.05492 | $0.05530 | $4.07 | $5,709,745 |
| 2019-03-04 | $0.05527 | $0.05544 | $0.05235 | $0.05296 | $0 | $5,467,318 |
| 2019-03-05 | $0.05296 | $0.05296 | $0.05296 | $0.05296 | $0 | $5,467,318 |
| 2019-03-06 | $0.05296 | $0.05819 | $0.05296 | $0.05801 | $18.02 | $5,989,247 |
| 2019-03-07 | $0.05808 | $0.05887 | $0.05741 | $0.05797 | $0 | $5,985,344 |
| 2019-03-08 | $0.05797 | $0.05797 | $0.05797 | $0.05797 | $0 | $5,985,344 |
| 2019-03-09 | $0.05797 | $0.05797 | $0.05797 | $0.05797 | $0 | $5,985,344 |
| 2019-03-10 | $0.05797 | $0.05797 | $0.05673 | $0.05721 | $22.76 | $5,906,285 |
| 2019-03-11 | $0.05723 | $0.05742 | $0.05562 | $0.05595 | $3.35 | $5,776,746 |
| 2019-03-12 | $0.05599 | $0.05656 | $0.04663 | $0.04706 | $709.94 | $4,858,270 |
| 2019-03-13 | $0.04708 | $0.06027 | $0.04654 | $0.05997 | $17.35 | $6,191,303 |
| 2019-03-14 | $0.05994 | $0.06043 | $0.05982 | $0.05999 | $0 | $6,193,253 |
| 2019-03-15 | $0.05999 | $0.05999 | $0.05999 | $0.05999 | $0 | $6,193,253 |
| 2019-03-16 | $0.05999 | $0.05999 | $0.05999 | $0.05999 | $0 | $6,193,253 |
| 2019-03-17 | $0.05999 | $0.05999 | $0.05999 | $0.05999 | $0 | $6,193,253 |
| 2019-03-18 | $0.05999 | $0.06290 | $0.05999 | $0.06279 | $37.61 | $6,482,530 |
| 2019-03-19 | $0.06270 | $0.06346 | $0.06263 | $0.06306 | $0 | $6,510,629 |
| 2019-03-20 | $0.06306 | $0.06306 | $0.06306 | $0.06306 | $0 | $6,510,629 |
| 2019-03-21 | $0.06306 | $0.06306 | $0.06306 | $0.06306 | $0 | $6,510,629 |
| 2019-03-22 | $0.06306 | $0.08329 | $0.06306 | $0.08233 | $1,062.54 | $8,500,373 |
| 2019-03-23 | $0.08222 | $0.1066 | $0.06191 | $0.1058 | $3,572.19 | $10,919,495 |
| 2019-03-24 | $0.1058 | $0.1058 | $0.07770 | $0.07804 | $9.07 | $8,057,688 |
| 2019-03-25 | $0.07813 | $0.08032 | $0.07787 | $0.07921 | $20.66 | $8,178,023 |
| 2019-03-26 | $0.07930 | $0.08801 | $0.07804 | $0.08801 | $572.45 | $9,086,716 |
| 2019-03-27 | $0.08803 | $0.09114 | $0.08797 | $0.09105 | $0 | $9,399,926 |
| 2019-03-28 | $0.09105 | $0.09105 | $0.09105 | $0.09105 | $0 | $9,399,926 |
| 2019-03-29 | $0.09105 | $0.09105 | $0.09105 | $0.09105 | $0 | $9,399,926 |
| 2019-03-30 | $0.09105 | $0.1108 | $0.09105 | $0.1077 | $122.07 | $11,120,891 |
| 2019-03-31 | $0.1077 | $0.1078 | $0.1028 | $0.1034 | $706.05 | $10,671,193 |