Hacker Gold HKG
Xếp hạng #?
07:44:14 10/11/2017
Hacker Gold (HKG)
Không hoạt động
Lịch sử giá Hacker Gold (HKG) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.06729 | $0.06731 | $0.05556 | $0.05591 | $458.52 | $900,699 |
| 2017-01-02 | $0.05592 | $0.05667 | $0.04095 | $0.05109 | $139.34 | $823,065 |
| 2017-01-03 | $0.05109 | $0.05673 | $0.03777 | $0.04170 | $16,968.80 | $671,847 |
| 2017-01-04 | $0.04172 | $0.07831 | $0.03895 | $0.04619 | $24,612.80 | $744,149 |
| 2017-01-05 | $0.04627 | $0.06280 | $0.03733 | $0.04155 | $13,449.50 | $669,385 |
| 2017-01-06 | $0.04158 | $0.04292 | $0.03624 | $0.03769 | $2.19 | $607,284 |
| 2017-01-10 | $0.04644 | $0.04818 | $0.01363 | $0.04153 | $9,011.37 | $669,026 |
| 2017-01-11 | $0.04153 | $0.04174 | $0.01991 | $0.03082 | $206.39 | $496,578 |
| 2017-01-12 | $0.03072 | $0.03569 | $0.01602 | $0.01610 | $8,696.53 | $259,332 |
| 2017-01-13 | $0.01607 | $0.02975 | $0.01594 | $0.02266 | $625.97 | $365,066 |
| 2017-01-14 | $0.02269 | $0.02989 | $0.02129 | $0.02932 | $871.45 | $472,346 |
| 2017-01-15 | $0.02930 | $0.02947 | $0.02138 | $0.02873 | $144.29 | $462,884 |
| 2017-01-16 | $0.02873 | $0.02909 | $0.02545 | $0.02572 | $2.29 | $414,361 |
| 2017-01-17 | $0.02570 | $0.02966 | $0.02570 | $0.02723 | $11.23 | $438,685 |
| 2017-01-18 | $0.02727 | $0.02997 | $0.02307 | $0.02997 | $107.63 | $482,806 |
| 2017-01-19 | $0.02931 | $0.02963 | $0.02308 | $0.02401 | $341.47 | $386,745 |
| 2017-01-20 | $0.02398 | $0.02400 | $0.02372 | $0.02376 | $235.09 | $382,835 |
| 2017-01-21 | $0.02480 | $0.02504 | $0.02475 | $0.02489 | $2.49 | $400,984 |
| 2017-01-22 | $0.02490 | $0.03081 | $0.02490 | $0.03040 | $35.07 | $489,823 |
| 2017-01-23 | $0.03043 | $0.03059 | $0.03014 | $0.03047 | $85.46 | $490,852 |
| 2017-01-24 | $0.03013 | $0.03056 | $0.02440 | $0.02543 | $149.65 | $409,744 |
| 2017-01-25 | $0.02541 | $0.03049 | $0.02415 | $0.02439 | $304.38 | $392,892 |
| 2017-01-26 | $0.02441 | $0.03899 | $0.02441 | $0.03557 | $1,590.60 | $572,994 |
| 2017-01-27 | $0.03557 | $0.03693 | $0.03557 | $0.03679 | $2,234.79 | $592,729 |
| 2017-01-28 | $0.03679 | $0.05632 | $0.03679 | $0.05622 | $7,595.45 | $905,706 |
| 2017-01-29 | $0.05625 | $0.06179 | $0.03678 | $0.03678 | $3,692.63 | $592,555 |
| 2017-01-30 | $0.03681 | $0.06174 | $0.03678 | $0.06075 | $3,938.97 | $978,659 |
| 2017-01-31 | $0.06078 | $0.06214 | $0.06004 | $0.06204 | $3,421.63 | $999,486 |