DEXON DXN
Xếp hạng #?
06:01:13 01/10/2019
DEXON (DXN)
Không theo dõi
Lịch sử giá DEXON (DXN) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.08591 | $0.09098 | $0.07471 | $0.07901 | $1,277.48 | $0 |
| 2019-06-02 | $0.07901 | $0.08718 | $0.04994 | $0.05011 | $11,076.67 | $0 |
| 2019-06-03 | $0.05011 | $0.06985 | $0.05003 | $0.06886 | $331.53 | $0 |
| 2019-06-04 | $0.06892 | $0.06960 | $0.05880 | $0.05899 | $70.79 | $0 |
| 2019-06-05 | $0.05905 | $0.05988 | $0.03388 | $0.03521 | $0 | $0 |
| 2019-06-06 | $0.03518 | $0.05965 | $0.02635 | $0.05609 | $487.88 | $0 |
| 2019-06-07 | $0.05613 | $0.05631 | $0.01002 | $0.03020 | $0 | $0 |
| 2019-06-08 | $0.03019 | $0.03023 | $0.02506 | $0.02764 | $0 | $0 |
| 2019-06-09 | $0.02763 | $0.02768 | $0.02117 | $0.02126 | $0 | $0 |
| 2019-06-10 | $0.02127 | $0.03152 | $0.02118 | $0.03137 | $21.43 | $0 |
| 2019-06-11 | $0.03137 | $0.03223 | $0.01711 | $0.03216 | $36.51 | $0 |
| 2019-06-12 | $0.03214 | $0.03235 | $0.03197 | $0.03216 | $79.21 | $0 |
| 2019-06-13 | $0.03209 | $0.05600 | $0.003917 | $0.008415 | $1,028.23 | $0 |
| 2019-06-14 | $0.008420 | $0.2008 | $0.008408 | $0.1909 | $15,717.98 | $0 |
| 2019-06-15 | $0.1907 | $0.1915 | $0.1504 | $0.1890 | $135,519 | $0 |
| 2019-06-16 | $0.1890 | $0.1914 | $0.1610 | $0.1770 | $24,177.23 | $0 |
| 2019-06-17 | $0.1770 | $0.1990 | $0.1618 | $0.1899 | $11,077.29 | $0 |
| 2019-06-18 | $0.1900 | $0.1909 | $0.1748 | $0.1850 | $697.67 | $0 |
| 2019-06-19 | $0.1849 | $0.1989 | $0.1754 | $0.1889 | $6,811.99 | $0 |
| 2019-06-20 | $0.1890 | $0.1998 | $0.1886 | $0.1987 | $9,887.62 | $0 |
| 2019-06-21 | $0.1987 | $0.1997 | $0.1860 | $0.1865 | $44.28 | $0 |
| 2019-06-22 | $0.1864 | $0.1905 | $0.06453 | $0.06476 | $0 | $0 |
| 2019-06-23 | $0.06477 | $0.07358 | $0.05952 | $0.05975 | $0 | $0 |
| 2019-06-24 | $0.05975 | $0.06011 | $0.05963 | $0.05988 | $0 | $0 |
| 2019-06-25 | $0.05988 | $0.06231 | $0.03032 | $0.03048 | $0.1219 | $0 |
| 2019-06-26 | $0.03048 | $0.05623 | $0.03022 | $0.04860 | $0 | $0 |
| 2019-06-27 | $0.04860 | $0.09550 | $0.03941 | $0.06563 | $0 | $0 |
| 2019-06-28 | $0.06559 | $0.06952 | $0.03596 | $0.03601 | $0 | $0 |
| 2019-06-29 | $0.03602 | $0.03655 | $0.03564 | $0.03598 | $0 | $0 |
| 2019-06-30 | $0.03601 | $0.04023 | $0.03590 | $0.03967 | $0 | $0 |