Dice.Finance DICE
Xếp hạng #?
10:18:08 23/10/2020
Dice.Finance (DICE)
Không theo dõi
Lịch sử giá Dice.Finance (DICE)
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-23 | $23.83 | $23.85 | $23.67 | $23.85 | $0 | $34,804.92 |
| 2020-10-22 | $22.58 | $24.13 | $22.58 | $23.83 | $0 | $34,785.78 |
| 2020-10-21 | $21.20 | $22.92 | $21.20 | $22.58 | $0 | $32,953.35 |
| 2020-10-20 | $21.84 | $21.86 | $21.17 | $21.20 | $0 | $12,237.76 |
| 2020-10-19 | $21.72 | $22.06 | $21.48 | $21.84 | $0 | $12,605.57 |
| 2020-10-18 | $21.17 | $21.73 | $21.14 | $21.72 | $0 | $12,538.52 |
| 2020-10-17 | $21.09 | $21.21 | $20.97 | $21.18 | $0 | $12,224.58 |
| 2020-10-16 | $21.74 | $21.82 | $20.94 | $21.09 | $0 | $12,175.04 |
| 2020-10-15 | $21.79 | $21.88 | $21.39 | $21.74 | $0 | $12,547.12 |
| 2020-10-14 | $21.96 | $22.23 | $21.57 | $21.79 | $0 | $5,272.16 |
| 2020-10-13 | $22.10 | $22.20 | $21.66 | $21.96 | $0 | $5,314.38 |
| 2020-10-12 | $23.29 | $23.34 | $22.05 | $22.10 | $1,251.01 | $5,348.79 |
| 2020-10-11 | $25.01 | $25.10 | $23.26 | $23.29 | $2,260.67 | $5,635.15 |
| 2020-10-10 | $25.30 | $25.48 | $24.83 | $25.01 | $914.56 | $6,052.07 |
| 2020-10-09 | $25.21 | $25.59 | $24.89 | $25.30 | $1,109.73 | $6,123.26 |
| 2020-10-08 | $24.21 | $25.21 | $24.15 | $25.21 | $1,943.38 | $6,100.47 |
| 2020-10-07 | $24.08 | $24.21 | $23.83 | $24.21 | $934.40 | $5,858.58 |
| 2020-10-06 | $23.72 | $24.73 | $23.45 | $24.08 | $401.80 | $5,828.12 |
| 2020-10-05 | $22.00 | $23.73 | $22.00 | $23.72 | $7,110.20 | $5,740.57 |
| 2020-10-04 | $22.02 | $22.10 | $0 | $22.00 | $122.47 | $0 |
| 2020-10-03 | $22.14 | $22.26 | $22.01 | $22.02 | $211.76 | $0 |
| 2020-10-02 | $24.28 | $24.29 | $22.13 | $22.14 | $858.47 | $0 |
| 2020-10-01 | $28.38 | $28.49 | $24.28 | $24.28 | $2,312.30 | $0 |