dXIOT DXIOT
Xếp hạng #?
16:47:11 14/06/2021
dXIOT (DXIOT)
Không theo dõi
Lịch sử giá dXIOT (DXIOT) Tháng 04/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-04-01 | $0.4818 | $0.4973 | $0.4610 | $0.4648 | $477.60 | $0 |
| 2021-04-02 | $0.4675 | $0.5473 | $0.4604 | $0.5408 | $1,557.53 | $0 |
| 2021-04-03 | $0.5422 | $0.5458 | $0.4838 | $0.4854 | $509.50 | $0 |
| 2021-04-04 | $0.4838 | $0.4978 | $0.3867 | $0.3915 | $3,105.81 | $0 |
| 2021-04-05 | $0.3911 | $0.3912 | $0.3695 | $0.3839 | $0 | $0 |
| 2021-04-06 | $0.3842 | $0.3928 | $0.3760 | $0.3877 | $102.05 | $0 |
| 2021-04-07 | $0.3877 | $0.3889 | $0.3585 | $0.3682 | $0 | $0 |
| 2021-04-08 | $0.3669 | $0.3818 | $0.3620 | $0.3807 | $71.59 | $0 |
| 2021-04-09 | $0.3806 | $0.3839 | $0.3762 | $0.3796 | $0 | $0 |
| 2021-04-10 | $0.3797 | $0.4003 | $0.3784 | $0.3904 | $0 | $0 |
| 2021-04-11 | $0.3904 | $0.3946 | $0.3860 | $0.3902 | $65.24 | $0 |
| 2021-04-12 | $0.3902 | $0.3916 | $0.3769 | $0.3771 | $212.61 | $0 |
| 2021-04-13 | $0.3772 | $0.3814 | $0.3546 | $0.3765 | $509.43 | $0 |
| 2021-04-14 | $0.3776 | $0.4024 | $0.3760 | $0.4004 | $0 | $0 |
| 2021-04-15 | $0.4004 | $0.4090 | $0.3813 | $0.3908 | $470.89 | $0 |
| 2021-04-16 | $0.3905 | $0.3938 | $0.3569 | $0.3716 | $146.04 | $0 |
| 2021-04-17 | $0.3718 | $0.3901 | $0.3425 | $0.3428 | $383.98 | $0 |
| 2021-04-18 | $0.3425 | $0.3452 | $0.2964 | $0.3233 | $0 | $0 |
| 2021-04-19 | $0.3235 | $0.3293 | $0.2865 | $0.2957 | $384.58 | $0 |
| 2021-04-20 | $0.2970 | $0.3233 | $0.2804 | $0.3159 | $0 | $0 |
| 2021-04-21 | $0.3168 | $0.3878 | $0.3054 | $0.3741 | $1,068.64 | $0 |
| 2021-04-22 | $0.3746 | $0.4397 | $0.3673 | $0.4026 | $434.37 | $0 |
| 2021-04-23 | $0.4026 | $0.4055 | $0.3565 | $0.3938 | $0 | $0 |
| 2021-04-24 | $0.3940 | $0.3945 | $0.3620 | $0.3699 | $0 | $0 |
| 2021-04-25 | $0.3699 | $0.3924 | $0.3632 | $0.3840 | $0 | $0 |
| 2021-04-26 | $0.3840 | $0.4225 | $0.3839 | $0.4213 | $0 | $0 |
| 2021-04-27 | $0.4213 | $0.4442 | $0.4158 | $0.4412 | $0 | $0 |
| 2021-04-28 | $0.4412 | $0.4614 | $0.4284 | $0.4578 | $0 | $0 |
| 2021-04-29 | $0.4578 | $0.4680 | $0.4458 | $0.4603 | $0 | $0 |
| 2021-04-30 | $0.4600 | $0.4667 | $0.4561 | $0.4628 | $0 | $0 |