Countinghouse CHT
Xếp hạng #?
12:43:16 17/09/2020
Countinghouse (CHT)
Không theo dõi
Lịch sử giá Countinghouse (CHT) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $1.01 | $1.01 | $1.01 | $1.01 | $8,723.93 | $0 |
| 2019-09-02 | $1.01 | $1.01 | $0.9885 | $0.9957 | $649.36 | $0 |
| 2019-09-03 | $0.9965 | $1.11 | $0.9902 | $1.10 | $6,365.37 | $0 |
| 2019-09-04 | $1.10 | $1.11 | $1.09 | $1.10 | $12,974.36 | $0 |
| 2019-09-05 | $1.10 | $1.10 | $1.09 | $1.10 | $12,934.60 | $0 |
| 2019-09-06 | $1.10 | $1.14 | $1.09 | $1.12 | $3,067.84 | $0 |
| 2019-09-07 | $1.12 | $1.12 | $1.11 | $1.12 | $3,069.42 | $0 |
| 2019-09-08 | $1.12 | $1.13 | $1.11 | $1.12 | $3,068.32 | $0 |
| 2019-09-09 | $1.12 | $1.13 | $0.9576 | $1.10 | $342.00 | $0 |
| 2019-09-10 | $1.10 | $1.16 | $1.10 | $1.15 | $350.32 | $0 |
| 2019-09-11 | $1.15 | $1.21 | $1.14 | $1.20 | $6,372.28 | $0 |
| 2019-09-12 | $1.20 | $1.21 | $1.20 | $1.21 | $101.95 | $0 |
| 2019-09-13 | $1.21 | $1.22 | $1.00 | $1.00 | $182.62 | $0 |
| 2019-09-14 | $1.00 | $1.01 | $1.00 | $1.01 | $184.22 | $0 |
| 2019-09-15 | $1.01 | $1.02 | $0.9997 | $1.00 | $182.75 | $0 |
| 2019-09-16 | $1.00 | $1.14 | $1.00 | $1.13 | $7,801.03 | $0 |
| 2019-09-17 | $1.13 | $1.13 | $1.05 | $1.05 | $1,606.46 | $0 |
| 2019-09-18 | $1.05 | $1.06 | $1.05 | $1.05 | $1,597.63 | $0 |
| 2019-09-19 | $1.05 | $1.09 | $0.9886 | $1.09 | $4,897.92 | $0 |
| 2019-09-20 | $1.09 | $1.09 | $1.03 | $1.03 | $2,673.64 | $0 |
| 2019-09-21 | $1.03 | $1.04 | $1.03 | $1.03 | $2,671.42 | $0 |
| 2019-09-22 | $1.03 | $1.04 | $1.03 | $1.03 | $2,664.66 | $0 |
| 2019-09-23 | $1.03 | $1.04 | $0.8304 | $0.8344 | $262.27 | $0 |
| 2019-09-24 | $0.8342 | $0.8654 | $0.7534 | $0.7824 | $240.38 | $0 |
| 2019-09-25 | $0.7810 | $0.8097 | $0.7780 | $0.8040 | $305.66 | $0 |
| 2019-09-26 | $0.8038 | $0.8043 | $0.7648 | $0.7745 | $287.54 | $0 |
| 2019-09-27 | $0.7741 | $0.7911 | $0.7701 | $0.7910 | $297.38 | $0 |
| 2019-09-28 | $0.7906 | $1.03 | $0.7857 | $1.02 | $1,812.40 | $0 |
| 2019-09-29 | $1.02 | $1.03 | $1.01 | $1.02 | $1,814.20 | $0 |
| 2019-09-30 | $1.02 | $1.03 | $0.9310 | $0.9655 | $647.81 | $0 |