dXIOT DXIOT
Xếp hạng #?
16:47:11 14/06/2021
dXIOT (DXIOT)
Không theo dõi
Lịch sử giá dXIOT (DXIOT) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $1.57 | $1.62 | $1.27 | $1.28 | $8,714.34 | $0 |
| 2020-12-02 | $1.28 | $1.55 | $1.26 | $1.35 | $21,596.13 | $0 |
| 2020-12-03 | $1.35 | $1.65 | $1.35 | $1.59 | $8,180.08 | $0 |
| 2020-12-04 | $1.59 | $1.59 | $1.38 | $1.46 | $4,653.24 | $0 |
| 2020-12-05 | $1.46 | $1.49 | $1.37 | $1.43 | $4,429.11 | $0 |
| 2020-12-06 | $1.43 | $1.45 | $1.16 | $1.18 | $4,725.13 | $0 |
| 2020-12-07 | $1.18 | $1.30 | $1.14 | $1.27 | $4,550.51 | $0 |
| 2020-12-08 | $1.27 | $1.28 | $1.06 | $1.06 | $3,514.65 | $0 |
| 2020-12-09 | $1.06 | $1.11 | $1.02 | $1.05 | $1,174.48 | $0 |
| 2020-12-10 | $1.05 | $1.05 | $0.9060 | $1.01 | $9,315.43 | $0 |
| 2020-12-11 | $1.01 | $1.01 | $0.8117 | $0.8614 | $4,280.67 | $0 |
| 2020-12-12 | $0.8614 | $0.9454 | $0.8576 | $0.9220 | $2,049.39 | $0 |
| 2020-12-13 | $0.9220 | $0.9301 | $0.7787 | $0.7810 | $3,947.55 | $0 |
| 2020-12-14 | $0.7810 | $0.8029 | $0.7105 | $0.7323 | $3,150.13 | $0 |
| 2020-12-15 | $0.7323 | $0.8352 | $0.7323 | $0.8101 | $3,845.42 | $0 |
| 2020-12-16 | $0.8102 | $0.8798 | $0.8005 | $0.8798 | $727.11 | $0 |
| 2020-12-17 | $0.8798 | $0.9858 | $0.8778 | $0.8957 | $980.93 | $0 |
| 2020-12-18 | $0.8957 | $0.9192 | $0.8728 | $0.8753 | $908.19 | $0 |
| 2020-12-19 | $0.8753 | $0.8793 | $0.8450 | $0.8453 | $505.46 | $0 |
| 2020-12-20 | $0.8453 | $0.8453 | $0.7380 | $0.7526 | $1,105.33 | $0 |
| 2020-12-21 | $0.7526 | $0.7637 | $0.6972 | $0.6972 | $1,912.65 | $0 |
| 2020-12-22 | $0.6972 | $0.7154 | $0.6672 | $0.7136 | $105.65 | $0 |
| 2020-12-23 | $0.7136 | $0.7170 | $0.6026 | $0.6184 | $1,054.49 | $0 |
| 2020-12-24 | $0.6184 | $0.6185 | $0.5374 | $0.5470 | $2,963.50 | $0 |
| 2020-12-25 | $0.5469 | $0.5894 | $0.5368 | $0.5601 | $739.36 | $0 |
| 2020-12-26 | $0.5601 | $0.5983 | $0.5288 | $0.5511 | $1,627.69 | $0 |
| 2020-12-27 | $0.5511 | $0.6101 | $0.5401 | $0.5747 | $1,537.62 | $0 |
| 2020-12-28 | $0.5747 | $0.6000 | $0.5662 | $0.5754 | $454.76 | $0 |
| 2020-12-29 | $0.5754 | $0.5801 | $0.3331 | $0.3467 | $7,638.57 | $0 |
| 2020-12-30 | $0.3467 | $0.3546 | $0.3340 | $0.3385 | $857.94 | $0 |
| 2020-12-31 | $0.3385 | $0.3457 | $0.3033 | $0.3033 | $2,036.73 | $0 |