Countinghouse CHT
Xếp hạng #?
12:43:16 17/09/2020
Countinghouse (CHT)
Không theo dõi
Lịch sử giá Countinghouse (CHT) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.6504 | $0.6550 | $0.6482 | $0.6527 | $14,747.23 | $0 |
| 2019-08-02 | $0.6526 | $0.6589 | $0.6497 | $0.6510 | $14,708.69 | $0 |
| 2019-08-03 | $0.6511 | $0.6546 | $0.6478 | $0.6511 | $14,710.00 | $0 |
| 2019-08-04 | $0.6511 | $0.7042 | $0.6490 | $0.6990 | $6,955.37 | $0 |
| 2019-08-05 | $0.6989 | $0.7064 | $0.6923 | $0.7026 | $6,991.40 | $0 |
| 2019-08-06 | $0.7035 | $0.8982 | $0.6956 | $0.8289 | $279.86 | $0 |
| 2019-08-07 | $0.8293 | $0.8308 | $0.7128 | $0.7514 | $1,143.63 | $0 |
| 2019-08-08 | $0.7514 | $0.7976 | $0.7425 | $0.7928 | $1,845.38 | $0 |
| 2019-08-09 | $0.7933 | $0.8006 | $0.7932 | $0.7975 | $1,856.92 | $0 |
| 2019-08-10 | $0.7975 | $0.8118 | $0.7878 | $0.7918 | $825.82 | $0 |
| 2019-08-11 | $0.7919 | $0.7930 | $0.7852 | $0.7864 | $820.30 | $0 |
| 2019-08-12 | $0.7863 | $0.8123 | $0.7855 | $0.7994 | $18,524.91 | $0 |
| 2019-08-13 | $0.7997 | $0.8054 | $0.7977 | $0.8003 | $18,543.30 | $0 |
| 2019-08-14 | $0.8005 | $0.8437 | $0.7975 | $0.8355 | $11,936.06 | $0 |
| 2019-08-15 | $0.8355 | $0.8454 | $0.8280 | $0.8422 | $11,200.58 | $0 |
| 2019-08-16 | $0.8429 | $0.8479 | $0.8319 | $0.8405 | $11,176.90 | $0 |
| 2019-08-17 | $0.8410 | $0.9036 | $0.8023 | $0.8981 | $290.32 | $0 |
| 2019-08-18 | $0.8984 | $0.9002 | $0.8404 | $0.8471 | $351.45 | $0 |
| 2019-08-19 | $0.8470 | $0.9316 | $0.8447 | $0.9067 | $4,534.96 | $0 |
| 2019-08-20 | $0.9067 | $1.34 | $0.9056 | $1.20 | $11,127.38 | $0 |
| 2019-08-21 | $1.20 | $1.22 | $1.19 | $1.20 | $11,095.44 | $0 |
| 2019-08-22 | $1.20 | $1.21 | $1.19 | $1.20 | $4,613.34 | $0 |
| 2019-08-23 | $1.20 | $1.20 | $1.19 | $1.20 | $4,613.02 | $0 |
| 2019-08-24 | $1.20 | $1.34 | $1.20 | $1.30 | $4,511.84 | $0 |
| 2019-08-25 | $1.30 | $1.31 | $1.01 | $1.02 | $462.29 | $0 |
| 2019-08-26 | $1.02 | $1.21 | $1.00 | $1.04 | $6,221.16 | $0 |
| 2019-08-27 | $1.04 | $1.05 | $0.9952 | $0.9989 | $3,100.44 | $0 |
| 2019-08-28 | $0.9985 | $1.02 | $0.9951 | $0.9972 | $3,094.84 | $0 |
| 2019-08-29 | $0.9976 | $1.20 | $0.8955 | $1.15 | $9,016.78 | $0 |
| 2019-08-30 | $1.15 | $1.15 | $1.01 | $1.01 | $8,720.17 | $0 |
| 2019-08-31 | $1.01 | $1.02 | $1.01 | $1.01 | $8,730.32 | $0 |