Hedge HDG
Xếp hạng #?
07:49:34 23/10/2018
Hedge (HDG)
Không hoạt động
Lịch sử giá Hedge (HDG) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.9930 | $1.05 | $0.9273 | $1.04 | $24,486.80 | $3,848,305 |
| 2017-12-02 | $1.04 | $1.07 | $0.9641 | $0.9848 | $21,162.80 | $3,653,361 |
| 2017-12-03 | $0.9852 | $1.07 | $0.9103 | $0.9523 | $51,073.90 | $3,532,745 |
| 2017-12-04 | $0.9640 | $1.02 | $0.8786 | $0.9918 | $9,547.38 | $3,679,411 |
| 2017-12-05 | $0.9924 | $0.9950 | $0.8769 | $0.8789 | $23,494.00 | $3,260,262 |
| 2017-12-06 | $0.8773 | $0.9478 | $0.6857 | $0.8912 | $38,763.30 | $3,306,236 |
| 2017-12-07 | $0.8868 | $0.9120 | $0.7712 | $0.9023 | $15,288.00 | $3,347,254 |
| 2017-12-08 | $0.9197 | $0.9872 | $0.8336 | $0.8791 | $25,020.00 | $3,261,149 |
| 2017-12-09 | $0.8791 | $0.9806 | $0.7810 | $0.8366 | $41,255.70 | $3,103,502 |
| 2017-12-10 | $0.8393 | $0.9100 | $0.7667 | $0.8244 | $12,647.70 | $3,058,393 |
| 2017-12-11 | $0.8254 | $0.9793 | $0.8040 | $0.9793 | $21,272.00 | $3,632,725 |
| 2017-12-12 | $0.9730 | $1.08 | $0.6807 | $0.8089 | $31,286.90 | $3,000,763 |
| 2017-12-13 | $1.02 | $1.04 | $0.5095 | $0.5151 | $46,042.10 | $1,910,757 |
| 2017-12-14 | $0.5148 | $0.9354 | $0.5100 | $0.8119 | $15,953.30 | $3,011,985 |
| 2017-12-15 | $0.8127 | $0.8570 | $0.6982 | $0.8420 | $15,856.40 | $3,123,535 |
| 2017-12-16 | $0.8101 | $1.19 | $0.8101 | $0.8817 | $30,098.70 | $3,270,646 |
| 2017-12-17 | $0.8844 | $1.08 | $0.8844 | $0.9915 | $11,379.50 | $3,678,268 |
| 2017-12-18 | $0.9902 | $1.02 | $0.8794 | $0.9261 | $16,976.00 | $3,435,611 |
| 2017-12-19 | $0.9254 | $1.01 | $0.7036 | $0.9007 | $42,304.50 | $3,341,378 |
| 2017-12-20 | $0.8998 | $1.27 | $0.7971 | $1.13 | $53,001.10 | $4,184,105 |
| 2017-12-21 | $1.13 | $1.42 | $1.10 | $1.28 | $25,340.30 | $4,758,103 |
| 2017-12-22 | $1.29 | $1.39 | $0.7989 | $1.17 | $54,465.70 | $4,337,166 |
| 2017-12-23 | $1.13 | $2.02 | $1.09 | $1.47 | $93,645.90 | $5,470,620 |
| 2017-12-24 | $1.49 | $1.90 | $1.33 | $1.70 | $66,273.80 | $6,312,864 |
| 2017-12-25 | $1.71 | $2.38 | $1.57 | $2.21 | $135,366 | $8,200,792 |
| 2017-12-26 | $2.22 | $2.49 | $1.87 | $2.19 | $74,175.10 | $8,124,817 |
| 2017-12-27 | $2.20 | $2.79 | $2.19 | $2.79 | $173,553 | $10,355,927 |
| 2017-12-28 | $2.79 | $2.80 | $2.17 | $2.72 | $108,952 | $10,082,784 |
| 2017-12-29 | $2.73 | $4.23 | $2.72 | $4.04 | $398,340 | $14,984,488 |
| 2017-12-30 | $4.04 | $4.25 | $3.39 | $4.21 | $228,312 | $15,625,037 |
| 2017-12-31 | $4.19 | $6.39 | $3.28 | $5.52 | $470,544 | $20,472,135 |