DEXON DXN
Xếp hạng #?
06:01:13 01/10/2019
DEXON (DXN)
Không theo dõi
Lịch sử giá DEXON (DXN) 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 | $0.2681 | $0.2952 | $0.2626 | $0.2786 | $628,958 | $0 |
| 2019-05-02 | $0.2764 | $0.2908 | $0.2534 | $0.2788 | $1,098,439 | $0 |
| 2019-05-03 | $0.2828 | $0.2900 | $0.2681 | $0.2775 | $559,740 | $0 |
| 2019-05-04 | $0.2775 | $0.2816 | $0.2686 | $0.2754 | $733,259 | $0 |
| 2019-05-05 | $0.2752 | $0.2860 | $0.2637 | $0.2692 | $756,664 | $0 |
| 2019-05-06 | $0.2692 | $0.2709 | $0.2188 | $0.2292 | $634,744 | $0 |
| 2019-05-07 | $0.2294 | $0.2301 | $0.2155 | $0.2199 | $629,362 | $0 |
| 2019-05-08 | $0.2199 | $0.2240 | $0.1801 | $0.1955 | $468,394 | $0 |
| 2019-05-09 | $0.1955 | $0.1997 | $0.1790 | $0.1808 | $461,281 | $0 |
| 2019-05-10 | $0.1809 | $0.1925 | $0.1601 | $0.1623 | $393,059 | $0 |
| 2019-05-11 | $0.1623 | $0.1656 | $0.1557 | $0.1606 | $455,958 | $0 |
| 2019-05-12 | $0.1618 | $0.1801 | $0.1544 | $0.1569 | $175,682 | $0 |
| 2019-05-13 | $0.1569 | $0.1596 | $0.1498 | $0.1581 | $241,496 | $0 |
| 2019-05-14 | $0.1580 | $0.1752 | $0.1515 | $0.1718 | $435,109 | $0 |
| 2019-05-15 | $0.1718 | $0.1759 | $0.1593 | $0.1718 | $226,722 | $0 |
| 2019-05-16 | $0.1713 | $0.1728 | $0.1591 | $0.1685 | $220,919 | $0 |
| 2019-05-17 | $0.1689 | $0.1721 | $0.1492 | $0.1492 | $89,271.46 | $0 |
| 2019-05-18 | $0.1492 | $0.1703 | $0.1491 | $0.1543 | $278,528 | $0 |
| 2019-05-19 | $0.1543 | $0.1717 | $0.1500 | $0.1562 | $314,136 | $0 |
| 2019-05-20 | $0.1562 | $0.1595 | $0.01531 | $0.1499 | $132,391 | $0 |
| 2019-05-21 | $0.1488 | $0.1708 | $0.1204 | $0.1660 | $292,690 | $0 |
| 2019-05-22 | $0.1660 | $0.1702 | $0.1296 | $0.1424 | $145,228 | $0 |
| 2019-05-23 | $0.1424 | $0.1502 | $0.1215 | $0.1310 | $138,925 | $0 |
| 2019-05-24 | $0.1311 | $0.1507 | $0.1205 | $0.1209 | $96,922.38 | $0 |
| 2019-05-25 | $0.1209 | $0.1455 | $0.1207 | $0.1246 | $64,036.37 | $0 |
| 2019-05-26 | $0.1246 | $0.1266 | $0.1006 | $0.1110 | $46,067.74 | $0 |
| 2019-05-27 | $0.1111 | $0.1114 | $0.09080 | $0.09861 | $8,714.94 | $0 |
| 2019-05-28 | $0.09858 | $0.1004 | $0.08099 | $0.08261 | $2,642.47 | $0 |
| 2019-05-29 | $0.08261 | $0.08910 | $0.07476 | $0.07530 | $3,614.12 | $0 |
| 2019-05-30 | $0.07530 | $0.09245 | $0.07530 | $0.08774 | $3,613.89 | $0 |
| 2019-05-31 | $0.08774 | $0.09052 | $0.08009 | $0.08591 | $11,694.24 | $0 |