dXIOT DXIOT
Xếp hạng #?
16:47:11 14/06/2021
dXIOT (DXIOT)
Không theo dõi
Lịch sử giá dXIOT (DXIOT) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.3033 | $0.3324 | $0.2783 | $0.3321 | $1,264.14 | $0 |
| 2021-01-02 | $0.3321 | $0.3963 | $0.3273 | $0.3848 | $1,334.96 | $0 |
| 2021-01-03 | $0.3848 | $0.5316 | $0.3833 | $0.4589 | $4,300.27 | $0 |
| 2021-01-04 | $0.4589 | $0.5364 | $0.4310 | $0.4870 | $0 | $0 |
| 2021-01-05 | $0.4870 | $0.5258 | $0.4600 | $0.4888 | $395.97 | $0 |
| 2021-01-06 | $0.4890 | $0.4931 | $0.4326 | $0.4911 | $873.47 | $0 |
| 2021-01-07 | $0.4911 | $0.5138 | $0.4774 | $0.4923 | $84.22 | $0 |
| 2021-01-08 | $0.4927 | $0.4951 | $0.4181 | $0.4679 | $378.25 | $0 |
| 2021-01-09 | $0.4679 | $0.4906 | $0.4487 | $0.4854 | $134.32 | $0 |
| 2021-01-10 | $0.4855 | $0.5074 | $0.4444 | $0.4707 | $410.81 | $0 |
| 2021-01-11 | $0.4707 | $0.4715 | $0.2954 | $0.3472 | $2,742.12 | $0 |
| 2021-01-12 | $0.3472 | $0.3658 | $0.3225 | $0.3370 | $144.28 | $0 |
| 2021-01-13 | $0.3370 | $0.3969 | $0.3223 | $0.3892 | $653.80 | $0 |
| 2021-01-14 | $0.3892 | $0.4201 | $0.3769 | $0.4111 | $140.97 | $0 |
| 2021-01-15 | $0.4111 | $0.4231 | $0.3660 | $0.3838 | $200.06 | $0 |
| 2021-01-16 | $0.3838 | $0.4271 | $0.3730 | $0.3951 | $756.76 | $0 |
| 2021-01-17 | $0.3951 | $0.4007 | $0.3715 | $0.3838 | $173.41 | $0 |
| 2021-01-18 | $0.3839 | $0.3875 | $0.3589 | $0.3832 | $532.20 | $0 |
| 2021-01-19 | $0.3832 | $0.4528 | $0.3827 | $0.4372 | $277.45 | $0 |
| 2021-01-20 | $0.4372 | $0.4461 | $0.4025 | $0.4461 | $164.87 | $0 |
| 2021-01-21 | $0.4461 | $0.4463 | $0.3560 | $0.3605 | $13.94 | $0 |
| 2021-01-22 | $0.3605 | $0.4108 | $0.3394 | $0.3983 | $0 | $0 |
| 2021-01-23 | $0.3983 | $0.4361 | $0.3899 | $0.4140 | $937.93 | $0 |
| 2021-01-24 | $0.4140 | $0.4540 | $0.4130 | $0.4485 | $356.56 | $0 |
| 2021-01-25 | $0.4485 | $0.4703 | $0.4071 | $0.4115 | $242.22 | $0 |
| 2021-01-26 | $0.4115 | $0.4273 | $0.3891 | $0.4218 | $0 | $0 |
| 2021-01-27 | $0.4217 | $0.4254 | $0.3612 | $0.3671 | $371.59 | $0 |
| 2021-01-28 | $0.3671 | $0.3791 | $0.3540 | $0.3592 | $606.27 | $0 |
| 2021-01-29 | $0.3593 | $0.3859 | $0.3491 | $0.3730 | $0 | $0 |
| 2021-01-30 | $0.3730 | $0.3776 | $0.3573 | $0.3612 | $363.88 | $0 |
| 2021-01-31 | $0.3612 | $0.3612 | $0.3376 | $0.3443 | $0 | $0 |