Hacker Gold HKG
Xếp hạng #?
07:44:14 10/11/2017
Hacker Gold (HKG)
Không hoạt động
Lịch sử giá Hacker Gold (HKG) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.06217 | $0.07152 | $0.05745 | $0.06575 | $24,199.70 | $1,059,273 |
| 2017-03-02 | $0.06587 | $0.07019 | $0.04378 | $0.04905 | $37,365.30 | $790,244 |
| 2017-03-03 | $0.04904 | $0.05929 | $0.04383 | $0.04855 | $4,842.51 | $782,142 |
| 2017-03-04 | $0.04864 | $0.05224 | $0.03857 | $0.03863 | $1,391.57 | $622,415 |
| 2017-03-05 | $0.03861 | $0.04635 | $0.03241 | $0.04205 | $4,039.33 | $677,405 |
| 2017-03-06 | $0.04206 | $0.04228 | $0.03333 | $0.04227 | $2,105.07 | $680,998 |
| 2017-03-07 | $0.04228 | $0.04231 | $0.03802 | $0.04023 | $193.26 | $648,075 |
| 2017-03-08 | $0.04150 | $0.04496 | $0.03120 | $0.03423 | $1,266.51 | $551,537 |
| 2017-03-09 | $0.03424 | $0.03658 | $0.03336 | $0.03641 | $642.65 | $586,585 |
| 2017-03-10 | $0.03644 | $0.04246 | $0.02618 | $0.02866 | $2,410.30 | $461,720 |
| 2017-03-11 | $0.02695 | $0.03820 | $0.02565 | $0.03526 | $2,871.21 | $568,097 |
| 2017-03-12 | $0.03529 | $0.05825 | $0.02875 | $0.05118 | $6,851.27 | $824,538 |
| 2017-03-13 | $0.05120 | $0.05907 | $0.03736 | $0.04374 | $3,158.47 | $704,768 |
| 2017-03-14 | $0.04375 | $0.06062 | $0.03695 | $0.06061 | $10,300.30 | $976,559 |
| 2017-03-15 | $0.06062 | $0.06237 | $0.04337 | $0.04779 | $8,787.04 | $769,961 |
| 2017-03-16 | $0.04786 | $0.07401 | $0.04459 | $0.05260 | $12,918.70 | $847,464 |
| 2017-03-17 | $0.05226 | $0.05226 | $0.03552 | $0.04509 | $6,728.05 | $726,439 |
| 2017-03-18 | $0.04438 | $0.04497 | $0.02450 | $0.02754 | $6,644.86 | $443,694 |
| 2017-03-19 | $0.02763 | $0.03512 | $0.02763 | $0.03374 | $1,124.04 | $543,593 |
| 2017-03-20 | $0.03376 | $0.03466 | $0.02812 | $0.03344 | $4,758.57 | $538,789 |
| 2017-03-21 | $0.03348 | $0.03435 | $0.02881 | $0.03429 | $2,824.06 | $552,489 |
| 2017-03-22 | $0.03430 | $0.04076 | $0.02961 | $0.03154 | $4,531.31 | $508,141 |
| 2017-03-23 | $0.03157 | $0.05025 | $0.03157 | $0.04915 | $4,468.78 | $791,925 |
| 2017-03-24 | $0.04915 | $0.06040 | $0.03656 | $0.03814 | $4,689.04 | $614,489 |
| 2017-03-25 | $0.03810 | $0.04377 | $0.03421 | $0.04363 | $1,850.33 | $702,965 |
| 2017-03-26 | $0.04369 | $0.05467 | $0.03871 | $0.04181 | $5,822.63 | $673,630 |
| 2017-03-27 | $0.04204 | $0.09303 | $0.04036 | $0.06785 | $36,033.60 | $1,093,192 |
| 2017-03-28 | $0.06792 | $0.09430 | $0.05656 | $0.07950 | $6,424.57 | $1,280,777 |
| 2017-03-29 | $0.07912 | $0.08163 | $0.06291 | $0.06598 | $4,272.97 | $1,062,931 |
| 2017-03-30 | $0.06612 | $0.07744 | $0.06356 | $0.07149 | $3,691.03 | $1,151,729 |
| 2017-03-31 | $0.07150 | $0.07242 | $0.05203 | $0.05863 | $5,693.65 | $944,543 |