Countinghouse CHT
Xếp hạng #?
12:43:16 17/09/2020
Countinghouse (CHT)
Không theo dõi
Lịch sử giá Countinghouse (CHT) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $1.15 | $1.16 | $1.08 | $1.08 | $528.66 | $0 |
| 2019-07-02 | $1.08 | $1.15 | $0.9815 | $1.15 | $4,572.48 | $0 |
| 2019-07-03 | $1.15 | $1.15 | $0.9960 | $1.05 | $5,690.49 | $0 |
| 2019-07-04 | $1.05 | $1.83 | $1.05 | $1.64 | $7,949.74 | $0 |
| 2019-07-05 | $1.64 | $3.27 | $1.64 | $2.80 | $2,226.68 | $0 |
| 2019-07-06 | $2.80 | $3.08 | $2.60 | $2.99 | $2,593.00 | $0 |
| 2019-07-07 | $2.98 | $3.20 | $2.80 | $3.11 | $2,687.99 | $0 |
| 2019-07-08 | $3.12 | $3.37 | $1.75 | $1.80 | $9,530.57 | $0 |
| 2019-07-09 | $1.80 | $1.83 | $0.9182 | $0.9218 | $15,409.77 | $0 |
| 2019-07-10 | $0.9213 | $0.9228 | $0.8981 | $0.9033 | $5,941.51 | $0 |
| 2019-07-11 | $0.9028 | $0.9984 | $0.9004 | $0.9039 | $1,369.23 | $0 |
| 2019-07-12 | $0.9030 | $0.9108 | $0.8962 | $0.9033 | $1,368.41 | $0 |
| 2019-07-13 | $0.9035 | $0.9070 | $0.8915 | $0.8965 | $1,357.94 | $0 |
| 2019-07-14 | $0.8962 | $0.9073 | $0.8888 | $0.8927 | $1,350.16 | $0 |
| 2019-07-15 | $0.8942 | $0.9037 | $0.8854 | $0.8953 | $1,355.18 | $0 |
| 2019-07-16 | $0.8959 | $0.9933 | $0.8446 | $0.9866 | $5,242.97 | $0 |
| 2019-07-17 | $0.9880 | $0.9921 | $0.9785 | $0.9879 | $5,252.88 | $0 |
| 2019-07-18 | $0.9880 | $0.9952 | $0.9656 | $0.9885 | $5,258.86 | $0 |
| 2019-07-19 | $0.9885 | $1.00 | $0.8852 | $0.8950 | $256.24 | $0 |
| 2019-07-20 | $0.8941 | $0.9147 | $0.8937 | $0.8999 | $258.26 | $0 |
| 2019-07-21 | $0.8999 | $0.9720 | $0.8990 | $0.9702 | $6,809.91 | $0 |
| 2019-07-22 | $0.9705 | $0.9817 | $0.9618 | $0.9696 | $6,805.00 | $0 |
| 2019-07-23 | $0.9697 | $0.9743 | $0.8956 | $0.9114 | $1,043.01 | $0 |
| 2019-07-24 | $0.9114 | $0.9209 | $0.9081 | $0.9146 | $1,047.36 | $0 |
| 2019-07-25 | $0.9149 | $0.9997 | $0.6990 | $0.7023 | $8,842.25 | $0 |
| 2019-07-26 | $0.7025 | $0.7203 | $0.6995 | $0.7190 | $9,731.97 | $0 |
| 2019-07-27 | $0.7190 | $0.9305 | $0.7017 | $0.7034 | $2,913.78 | $0 |
| 2019-07-28 | $0.7034 | $0.7074 | $0.6899 | $0.7065 | $2,918.95 | $0 |
| 2019-07-29 | $0.7055 | $1.14 | $0.7046 | $1.13 | $20,618.48 | $0 |
| 2019-07-30 | $1.13 | $1.13 | $0.8029 | $0.8109 | $13,860.94 | $0 |
| 2019-07-31 | $0.8100 | $0.8114 | $0.5973 | $0.6511 | $14,712.33 | $0 |