Hedge HDG
Xếp hạng #?
07:49:34 23/10/2018
Hedge (HDG)
Không hoạt động
Lịch sử giá Hedge (HDG) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $1.17 | $1.24 | $0.9283 | $1.0000 | $76,905.80 | $3,709,671 |
| 2017-11-02 | $0.9801 | $1.10 | $0.8050 | $1.01 | $35,542.00 | $3,734,084 |
| 2017-11-03 | $1.01 | $1.09 | $0.8164 | $0.9675 | $59,671.80 | $3,589,218 |
| 2017-11-04 | $1.02 | $1.10 | $0.8682 | $0.9250 | $53,588.50 | $3,431,404 |
| 2017-11-05 | $0.9260 | $0.9606 | $0.8626 | $0.8653 | $19,546.60 | $3,209,870 |
| 2017-11-06 | $0.8689 | $0.8764 | $0.7355 | $0.7355 | $64,935.00 | $2,728,362 |
| 2017-11-07 | $0.7619 | $0.8337 | $0.5418 | $0.6276 | $78,515.10 | $2,328,103 |
| 2017-11-08 | $0.6348 | $1.36 | $0.6127 | $1.15 | $400,698 | $4,249,469 |
| 2017-11-09 | $1.12 | $1.61 | $1.11 | $1.45 | $249,227 | $5,395,165 |
| 2017-11-10 | $1.46 | $1.46 | $1.03 | $1.17 | $148,737 | $4,344,251 |
| 2017-11-11 | $1.17 | $1.26 | $0.8361 | $1.01 | $141,288 | $3,733,379 |
| 2017-11-12 | $0.9823 | $1.21 | $0.8604 | $1.09 | $92,076.30 | $4,057,122 |
| 2017-11-13 | $1.10 | $1.23 | $1.02 | $1.07 | $61,373.00 | $3,976,400 |
| 2017-11-14 | $1.07 | $1.15 | $1.02 | $1.06 | $27,213.90 | $3,946,277 |
| 2017-11-15 | $1.14 | $1.17 | $0.8911 | $1.09 | $65,856.40 | $4,052,893 |
| 2017-11-16 | $1.06 | $1.14 | $0.8998 | $0.9229 | $27,621.30 | $3,423,581 |
| 2017-11-17 | $0.9224 | $0.9740 | $0.8335 | $0.9073 | $60,678.30 | $3,365,773 |
| 2017-11-18 | $0.9059 | $0.9732 | $0.8652 | $0.9096 | $19,461.80 | $3,374,208 |
| 2017-11-19 | $0.9072 | $0.9966 | $0.8335 | $0.9693 | $45,639.50 | $3,595,772 |
| 2017-11-20 | $0.8591 | $0.9943 | $0.8429 | $0.8794 | $46,580.20 | $3,262,284 |
| 2017-11-21 | $0.8782 | $0.9635 | $0.7415 | $0.8794 | $33,513.00 | $3,262,406 |
| 2017-11-22 | $0.8806 | $1.07 | $0.8146 | $0.9532 | $29,804.00 | $3,536,173 |
| 2017-11-23 | $0.9554 | $1.16 | $0.9158 | $1.10 | $92,142.20 | $4,095,814 |
| 2017-11-24 | $1.09 | $1.22 | $0.9978 | $1.20 | $34,925.60 | $4,447,195 |
| 2017-11-25 | $1.20 | $1.22 | $0.9784 | $1.03 | $23,956.70 | $3,812,766 |
| 2017-11-26 | $1.12 | $1.12 | $0.8764 | $1.03 | $49,486.40 | $3,835,729 |
| 2017-11-27 | $1.04 | $1.30 | $0.9379 | $1.09 | $56,902.40 | $4,055,379 |
| 2017-11-28 | $1.09 | $1.14 | $0.9905 | $1.05 | $74,167.80 | $3,880,060 |
| 2017-11-29 | $1.05 | $1.15 | $0.7978 | $0.8088 | $54,631.50 | $3,000,236 |
| 2017-11-30 | $0.8191 | $1.02 | $0.8188 | $0.9955 | $45,149.70 | $3,692,929 |