dXIOT DXIOT
Xếp hạng #?
16:47:11 14/06/2021
dXIOT (DXIOT)
Không theo dõi
Lịch sử giá dXIOT (DXIOT) Tháng 05/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-05-01 | $0.4627 | $0.4928 | $0.4591 | $0.4917 | $0 | $0 |
| 2021-05-02 | $0.4918 | $0.5757 | $0.4445 | $0.4806 | $0 | $0 |
| 2021-05-03 | $0.4904 | $0.5756 | $0.4794 | $0.5721 | $0 | $0 |
| 2021-05-04 | $0.5721 | $0.5855 | $0.5360 | $0.5403 | $0 | $0 |
| 2021-05-05 | $0.5402 | $0.5879 | $0.5387 | $0.5868 | $0 | $0 |
| 2021-05-06 | $0.5868 | $0.5991 | $0.5662 | $0.5850 | $0 | $0 |
| 2021-05-07 | $0.5845 | $0.5997 | $0.5651 | $0.5816 | $0 | $0 |
| 2021-05-08 | $0.5818 | $0.6750 | $0.5467 | $0.6628 | $0 | $0 |
| 2021-05-09 | $0.6638 | $0.7250 | $0.6184 | $0.6453 | $0 | $0 |
| 2021-05-10 | $0.6465 | $0.7372 | $0.6313 | $0.6676 | $0 | $0 |
| 2021-05-11 | $0.6694 | $0.7037 | $0.6269 | $0.6947 | $0 | $0 |
| 2021-05-12 | $0.6950 | $0.7353 | $0.6513 | $0.6576 | $0 | $0 |
| 2021-05-13 | $0.6517 | $0.6794 | $0.5962 | $0.6197 | $0 | $0 |
| 2021-05-14 | $0.6207 | $0.6973 | $0.6188 | $0.6857 | $0 | $0 |
| 2021-05-15 | $0.6843 | $0.6940 | $0.6070 | $0.6074 | $0 | $0 |
| 2021-05-16 | $0.6068 | $0.6486 | $0.5615 | $0.5958 | $0 | $0 |
| 2021-05-17 | $0.5967 | $0.5974 | $0.5253 | $0.5471 | $0 | $0 |
| 2021-05-18 | $0.5470 | $0.5974 | $0.5459 | $0.5653 | $0 | $0 |
| 2021-05-19 | $0.5654 | $0.5767 | $0.3431 | $0.4163 | $0 | $0 |
| 2021-05-20 | $0.4159 | $0.4976 | $0.3644 | $0.4642 | $0 | $0 |
| 2021-05-21 | $0.4629 | $0.4880 | $0.3563 | $0.4021 | $0 | $0 |
| 2021-05-22 | $0.4028 | $0.4130 | $0.3643 | $0.3848 | $0 | $0 |
| 2021-05-23 | $0.3850 | $0.3965 | $0.2928 | $0.3526 | $0 | $0 |
| 2021-05-24 | $0.3526 | $0.4432 | $0.3495 | $0.4395 | $0 | $0 |
| 2021-05-25 | $0.4394 | $0.4569 | $0.4019 | $0.4492 | $0 | $0 |
| 2021-05-26 | $0.4491 | $0.4839 | $0.4439 | $0.4796 | $0 | $0 |
| 2021-05-27 | $0.4796 | $0.4806 | $0.4425 | $0.4571 | $0 | $0 |
| 2021-05-28 | $0.4581 | $0.4611 | $0.3945 | $0.4065 | $0 | $0 |
| 2021-05-29 | $0.4062 | $0.4283 | $0.3623 | $0.3802 | $0 | $0 |
| 2021-05-30 | $0.3837 | $0.4154 | $0.3627 | $0.3999 | $0 | $0 |
| 2021-05-31 | $0.3995 | $0.4515 | $0.3815 | $0.4512 | $0 | $0 |