dXIOT DXIOT
Xếp hạng #?
16:47:11 14/06/2021
dXIOT (DXIOT)
Không theo dõi
Lịch sử giá dXIOT (DXIOT) Tháng 03/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-03-01 | $0.3053 | $0.3309 | $0.3015 | $0.3309 | $91.26 | $0 |
| 2021-03-02 | $0.3309 | $0.3379 | $0.3076 | $0.3129 | $30.80 | $0 |
| 2021-03-03 | $0.3129 | $0.4005 | $0.3122 | $0.3852 | $909.47 | $0 |
| 2021-03-04 | $0.3852 | $0.3934 | $0.3674 | $0.3739 | $0 | $0 |
| 2021-03-05 | $0.3739 | $0.3739 | $0.3465 | $0.3660 | $258.76 | $0 |
| 2021-03-06 | $0.3660 | $0.4123 | $0.3503 | $0.3953 | $2,579.59 | $0 |
| 2021-03-07 | $0.3953 | $0.4004 | $0.3289 | $0.3751 | $1,897.45 | $0 |
| 2021-03-08 | $0.3751 | $0.3814 | $0.3232 | $0.3412 | $1,931.18 | $0 |
| 2021-03-09 | $0.3412 | $0.4494 | $0.3376 | $0.4475 | $2,664.83 | $0 |
| 2021-03-10 | $0.4475 | $0.5160 | $0.4124 | $0.4333 | $3,227.91 | $0 |
| 2021-03-11 | $0.4333 | $0.4532 | $0.4162 | $0.4411 | $1,058.28 | $0 |
| 2021-03-12 | $0.4411 | $0.4428 | $0.4183 | $0.4275 | $0 | $0 |
| 2021-03-13 | $0.4275 | $0.4685 | $0.4184 | $0.4660 | $0 | $0 |
| 2021-03-14 | $0.4660 | $0.4775 | $0.4316 | $0.4700 | $1,129.67 | $0 |
| 2021-03-15 | $0.4700 | $0.6224 | $0.4462 | $0.5732 | $5,199.83 | $0 |
| 2021-03-16 | $0.5732 | $0.7011 | $0.5341 | $0.5368 | $5,060.26 | $0 |
| 2021-03-17 | $0.5368 | $0.5708 | $0.5169 | $0.5220 | $1,352.77 | $0 |
| 2021-03-18 | $0.5221 | $0.5994 | $0.4270 | $0.5219 | $12,698.35 | $0 |
| 2021-03-19 | $0.5219 | $0.5371 | $0.4856 | $0.5295 | $1,148.52 | $0 |
| 2021-03-20 | $0.5299 | $0.5455 | $0.5293 | $0.5308 | $0 | $0 |
| 2021-03-21 | $0.5299 | $0.5331 | $0.5023 | $0.5023 | $289.77 | $0 |
| 2021-03-22 | $0.5038 | $0.5092 | $0.4725 | $0.4761 | $0 | $0 |
| 2021-03-23 | $0.4760 | $0.4855 | $0.4677 | $0.4725 | $0 | $0 |
| 2021-03-24 | $0.4722 | $0.4835 | $0.4094 | $0.4167 | $504.31 | $0 |
| 2021-03-25 | $0.4160 | $0.4236 | $0.4080 | $0.4170 | $0 | $0 |
| 2021-03-26 | $0.4168 | $0.4439 | $0.4168 | $0.4439 | $0 | $0 |
| 2021-03-27 | $0.4434 | $0.4965 | $0.4117 | $0.4697 | $3,217.65 | $0 |
| 2021-03-28 | $0.4697 | $0.4901 | $0.4649 | $0.4700 | $1,389.09 | $0 |
| 2021-03-29 | $0.4701 | $0.5103 | $0.4295 | $0.4297 | $1,194.21 | $0 |
| 2021-03-30 | $0.4297 | $0.4665 | $0.4263 | $0.4622 | $566.41 | $0 |
| 2021-03-31 | $0.4621 | $0.4895 | $0.4444 | $0.4830 | $0 | $0 |