Hacker Gold HKG
Xếp hạng #?
07:44:14 10/11/2017
Hacker Gold (HKG)
Không hoạt động
Lịch sử giá Hacker Gold (HKG) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.06207 | $0.06626 | $0.04302 | $0.04451 | $4,692.77 | $717,097 |
| 2017-02-02 | $0.04455 | $0.06777 | $0.04425 | $0.06769 | $9,060.06 | $1,090,537 |
| 2017-02-03 | $0.06767 | $0.09277 | $0.06752 | $0.09277 | $21,669.00 | $1,494,579 |
| 2017-02-04 | $0.09290 | $0.1207 | $0.07066 | $0.1206 | $26,034.90 | $1,943,586 |
| 2017-02-05 | $0.1207 | $0.1225 | $0.09291 | $0.09661 | $12,509.40 | $1,556,494 |
| 2017-02-06 | $0.09673 | $0.1106 | $0.08459 | $0.08479 | $781.80 | $1,365,991 |
| 2017-02-07 | $0.08495 | $0.1092 | $0.08495 | $0.1052 | $13,346.90 | $1,694,415 |
| 2017-02-08 | $0.1053 | $0.1062 | $0.07743 | $0.08978 | $2,408.84 | $1,446,476 |
| 2017-02-09 | $0.08992 | $0.09014 | $0.03362 | $0.06713 | $20,751.10 | $1,081,590 |
| 2017-02-10 | $0.06722 | $0.06744 | $0.03512 | $0.05070 | $27,293.60 | $816,772 |
| 2017-02-11 | $0.05071 | $0.05181 | $0.03128 | $0.04554 | $17,017.00 | $733,693 |
| 2017-02-12 | $0.04550 | $0.04615 | $0.02794 | $0.03015 | $5,137.00 | $485,687 |
| 2017-02-13 | $0.03004 | $0.03454 | $0.02773 | $0.02912 | $20,788.00 | $469,138 |
| 2017-02-14 | $0.02915 | $0.03413 | $0.02763 | $0.02842 | $4,931.56 | $457,831 |
| 2017-02-15 | $0.02846 | $0.03334 | $0.02697 | $0.02915 | $15,192.40 | $469,668 |
| 2017-02-16 | $0.02916 | $0.03546 | $0.02213 | $0.03062 | $8,961.15 | $493,383 |
| 2017-02-17 | $0.03058 | $0.03432 | $0.02624 | $0.03373 | $5,916.46 | $543,462 |
| 2017-02-18 | $0.03383 | $0.04563 | $0.03300 | $0.04331 | $10,344.40 | $697,827 |
| 2017-02-19 | $0.04333 | $0.04359 | $0.03359 | $0.03776 | $1,234.50 | $608,320 |
| 2017-02-20 | $0.03779 | $0.04726 | $0.03692 | $0.04472 | $9,916.06 | $720,542 |
| 2017-02-21 | $0.04469 | $0.07245 | $0.04209 | $0.05902 | $126,880 | $950,931 |
| 2017-02-22 | $0.05900 | $0.06061 | $0.04742 | $0.05976 | $51,255.80 | $962,708 |
| 2017-02-23 | $0.05975 | $0.06461 | $0.04825 | $0.05152 | $50,270.80 | $830,030 |
| 2017-02-24 | $0.05188 | $0.06045 | $0.04810 | $0.04810 | $50,432.20 | $774,973 |
| 2017-02-25 | $0.04798 | $0.05854 | $0.03253 | $0.04103 | $2,622.20 | $661,036 |
| 2017-02-26 | $0.04006 | $0.05705 | $0.03960 | $0.04322 | $30,600.80 | $696,258 |
| 2017-02-27 | $0.04316 | $0.08409 | $0.04315 | $0.05852 | $109,718 | $942,834 |
| 2017-02-28 | $0.05856 | $0.06724 | $0.05450 | $0.06216 | $1,663.52 | $1,001,529 |