Hacker Gold HKG
Xếp hạng #?
07:44:14 10/11/2017
Hacker Gold (HKG)
Không hoạt động
Lịch sử giá Hacker Gold (HKG) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.06154 | $0.07766 | $0.05504 | $0.07725 | $8,491.54 | $1,244,641 |
| 2017-08-02 | $0.07552 | $0.07560 | $0.06834 | $0.07388 | $3,407.17 | $1,190,261 |
| 2017-08-03 | $0.07400 | $0.07876 | $0.06797 | $0.07138 | $13,531.10 | $1,150,016 |
| 2017-08-04 | $0.07136 | $0.08980 | $0.06419 | $0.07150 | $42,091.90 | $1,151,872 |
| 2017-08-05 | $0.07134 | $0.08127 | $0.06992 | $0.07808 | $7,688.17 | $1,257,906 |
| 2017-08-06 | $0.07810 | $0.08196 | $0.07351 | $0.07809 | $2,798.63 | $1,258,048 |
| 2017-08-07 | $0.07791 | $0.08409 | $0.07559 | $0.08131 | $10,774.30 | $1,310,027 |
| 2017-08-08 | $0.08140 | $0.09095 | $0.07994 | $0.08770 | $4,855.18 | $1,412,964 |
| 2017-08-09 | $0.08764 | $0.1197 | $0.08368 | $0.1005 | $171,237 | $1,619,757 |
| 2017-08-10 | $0.1005 | $0.1011 | $0.09112 | $0.09112 | $16,881.60 | $1,467,946 |
| 2017-08-11 | $0.09111 | $0.09379 | $0.08521 | $0.09020 | $13,063.70 | $1,453,159 |
| 2017-08-12 | $0.09013 | $0.1046 | $0.08991 | $0.1013 | $9,840.38 | $1,632,082 |
| 2017-08-13 | $0.1006 | $0.1132 | $0.08742 | $0.09754 | $69,574.30 | $1,571,410 |
| 2017-08-14 | $0.09760 | $0.1030 | $0.08557 | $0.09761 | $37,405.40 | $1,572,515 |
| 2017-08-15 | $0.09787 | $0.09887 | $0.07986 | $0.09330 | $18,246.70 | $1,503,119 |
| 2017-08-16 | $0.09340 | $0.1192 | $0.08724 | $0.1068 | $140,321 | $1,721,207 |
| 2017-08-17 | $0.1068 | $0.1203 | $0.09445 | $0.1059 | $45,058.00 | $1,705,564 |
| 2017-08-18 | $0.1055 | $0.1064 | $0.08817 | $0.09474 | $17,474.40 | $1,526,385 |
| 2017-08-19 | $0.09593 | $0.09998 | $0.08758 | $0.09980 | $8,239.55 | $1,607,803 |
| 2017-08-20 | $0.09933 | $0.09933 | $0.09084 | $0.09721 | $26,736.70 | $1,566,084 |
| 2017-08-21 | $0.09684 | $0.09807 | $0.08461 | $0.09225 | $39,306.80 | $1,486,194 |
| 2017-08-22 | $0.09246 | $0.09246 | $0.04274 | $0.05206 | $239,297 | $838,709 |
| 2017-08-23 | $0.05010 | $0.05279 | $0.03997 | $0.04305 | $73,458.50 | $693,592 |
| 2017-08-24 | $0.04229 | $0.07615 | $0.03374 | $0.06024 | $325,455 | $970,536 |
| 2017-08-25 | $0.06723 | $0.1006 | $0.04800 | $0.07508 | $1,373,980 | $1,209,577 |
| 2017-08-26 | $0.07522 | $0.07531 | $0.05650 | $0.05880 | $163,076 | $947,264 |
| 2017-08-27 | $0.05832 | $0.05927 | $0.05405 | $0.05647 | $32,866.60 | $909,724 |
| 2017-08-28 | $0.05641 | $0.06312 | $0.04122 | $0.05131 | $220,008 | $826,695 |
| 2017-08-29 | $0.05114 | $0.05353 | $0.04669 | $0.04855 | $35,356.90 | $782,145 |
| 2017-08-30 | $0.04743 | $0.06010 | $0.04727 | $0.04937 | $65,829.90 | $795,353 |
| 2017-08-31 | $0.04928 | $0.06027 | $0.04042 | $0.04543 | $139,183 | $731,934 |