DEW DEW
Xếp hạng #?
12:43:16 17/09/2020
DEW (DEW)
Không theo dõi
Lịch sử giá DEW (DEW) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.1039 | $0.1039 | $0.1039 | $0.1039 | $0 | $10,728,622 |
| 2019-05-02 | $0.1039 | $0.1039 | $0.1039 | $0.1039 | $0 | $10,728,622 |
| 2019-05-03 | $0.1039 | $0.1512 | $0.1039 | $0.1176 | $2,358.40 | $12,140,353 |
| 2019-05-04 | $0.1176 | $0.1521 | $0.1154 | $0.1508 | $30.15 | $15,566,036 |
| 2019-05-05 | $0.1508 | $0.1521 | $0.1497 | $0.1507 | $0 | $15,555,848 |
| 2019-05-06 | $0.1507 | $0.1507 | $0.1507 | $0.1507 | $0 | $15,555,848 |
| 2019-05-07 | $0.1507 | $0.1507 | $0.1507 | $0.1507 | $0 | $15,555,848 |
| 2019-05-08 | $0.1507 | $0.1507 | $0.1507 | $0.1507 | $0 | $15,555,848 |
| 2019-05-09 | $0.1507 | $0.1507 | $0.1507 | $0.1507 | $0 | $15,555,848 |
| 2019-05-10 | $0.1507 | $0.1507 | $0.1231 | $0.1249 | $82.43 | $12,891,910 |
| 2019-05-11 | $0.1249 | $0.1751 | $0.1249 | $0.1673 | $97.30 | $17,270,558 |
| 2019-05-12 | $0.1672 | $0.1686 | $0.1630 | $0.1657 | $0 | $17,110,611 |
| 2019-05-13 | $0.1657 | $0.1722 | $0.1572 | $0.1651 | $3.57 | $17,047,715 |
| 2019-05-14 | $0.1652 | $0.2004 | $0.1636 | $0.1998 | $1,513.34 | $20,629,630 |
| 2019-05-15 | $0.1999 | $0.2142 | $0.1866 | $0.2001 | $10.74 | $20,656,469 |
| 2019-05-16 | $0.2001 | $0.2187 | $0.1844 | $0.1980 | $13.37 | $20,437,961 |
| 2019-05-17 | $0.1981 | $0.2002 | $0.1686 | $0.1803 | $118.20 | $18,614,070 |
| 2019-05-18 | $0.1803 | $0.1825 | $0.1725 | $0.1760 | $0 | $18,174,697 |
| 2019-05-19 | $0.1760 | $0.2057 | $0.1760 | $0.2037 | $57.21 | $21,031,043 |
| 2019-05-20 | $0.2038 | $0.2040 | $0.1886 | $0.1965 | $13.63 | $20,292,228 |
| 2019-05-21 | $0.1965 | $0.2044 | $0.1937 | $0.1991 | $78.68 | $20,552,428 |
| 2019-05-22 | $0.1991 | $0.2018 | $0.1894 | $0.1909 | $212.83 | $19,707,417 |
| 2019-05-23 | $0.1909 | $0.2165 | $0.1823 | $0.1967 | $33.17 | $20,310,191 |
| 2019-05-24 | $0.1966 | $0.2325 | $0.1957 | $0.1997 | $1,271.21 | $20,613,347 |
| 2019-05-25 | $0.1997 | $0.2059 | $0.1993 | $0.2040 | $0 | $21,060,503 |
| 2019-05-26 | $0.2040 | $0.2040 | $0.2040 | $0.2040 | $0 | $21,060,503 |
| 2019-05-27 | $0.2040 | $0.2228 | $0.2040 | $0.2184 | $2,417.71 | $22,549,188 |
| 2019-05-28 | $0.2182 | $0.2193 | $0.2141 | $0.2157 | $0 | $22,266,843 |
| 2019-05-29 | $0.2157 | $0.2174 | $0.1939 | $0.2101 | $2,778.97 | $21,696,682 |
| 2019-05-30 | $0.2101 | $0.2298 | $0.1979 | $0.2049 | $507.07 | $21,152,943 |
| 2019-05-31 | $0.2049 | $0.2341 | $0.1993 | $0.2145 | $975.80 | $22,143,292 |