Hedge HDG
Xếp hạng #?
07:49:34 23/10/2018
Hedge (HDG)
Không hoạt động
Lịch sử giá Hedge (HDG) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $5.72 | $6.00 | $3.82 | $5.16 | $54,919.30 | $19,134,537 |
| 2018-02-02 | $5.14 | $5.14 | $3.35 | $4.47 | $26,658.00 | $16,564,623 |
| 2018-02-03 | $4.49 | $5.90 | $4.39 | $5.29 | $51,525.90 | $19,625,810 |
| 2018-02-04 | $5.29 | $5.62 | $3.56 | $3.66 | $36,959.00 | $13,568,653 |
| 2018-02-05 | $3.62 | $4.04 | $1.74 | $2.98 | $85,146.00 | $11,052,752 |
| 2018-02-06 | $2.99 | $4.32 | $2.16 | $4.30 | $101,188 | $15,958,092 |
| 2018-02-07 | $4.30 | $4.62 | $3.69 | $3.93 | $18,746.80 | $14,588,851 |
| 2018-02-08 | $4.05 | $4.31 | $3.79 | $4.06 | $23,261.90 | $15,076,599 |
| 2018-02-09 | $4.07 | $4.57 | $3.78 | $4.42 | $34,962.50 | $16,406,035 |
| 2018-02-10 | $4.42 | $4.60 | $3.46 | $3.57 | $61,473.50 | $13,253,108 |
| 2018-02-11 | $3.57 | $3.82 | $3.28 | $3.78 | $38,820.00 | $14,030,100 |
| 2018-02-12 | $3.80 | $4.39 | $3.62 | $4.13 | $34,057.70 | $15,310,382 |
| 2018-02-13 | $4.13 | $4.14 | $3.16 | $3.67 | $47,053.00 | $13,621,590 |
| 2018-02-14 | $3.67 | $4.51 | $3.49 | $4.49 | $86,172.20 | $16,667,456 |
| 2018-02-15 | $4.50 | $4.50 | $3.81 | $4.09 | $44,211.40 | $15,163,887 |
| 2018-02-16 | $4.08 | $4.47 | $3.82 | $4.45 | $32,294.70 | $16,521,702 |
| 2018-02-17 | $4.47 | $5.12 | $4.33 | $4.67 | $73,809.10 | $17,335,086 |
| 2018-02-18 | $4.67 | $4.80 | $4.09 | $4.32 | $62,617.20 | $16,011,771 |
| 2018-02-19 | $4.30 | $5.45 | $4.30 | $4.91 | $45,875.80 | $18,209,901 |
| 2018-02-20 | $4.91 | $7.01 | $4.69 | $5.50 | $160,409 | $20,414,375 |
| 2018-02-21 | $5.50 | $6.07 | $3.62 | $5.07 | $124,985 | $18,816,915 |
| 2018-02-22 | $5.06 | $5.75 | $3.96 | $5.03 | $111,716 | $18,650,944 |
| 2018-02-23 | $5.02 | $7.63 | $3.73 | $5.62 | $12,711.30 | $20,836,944 |
| 2018-02-24 | $5.61 | $5.74 | $4.54 | $4.59 | $4,252.14 | $17,018,391 |
| 2018-02-25 | $4.58 | $4.74 | $3.45 | $4.69 | $1,210.31 | $17,415,623 |
| 2018-02-26 | $4.70 | $5.18 | $3.83 | $4.37 | $431.77 | $16,193,433 |
| 2018-02-27 | $4.38 | $7.16 | $4.29 | $7.12 | $1,335.25 | $26,409,543 |
| 2018-02-28 | $7.11 | $8.58 | $4.45 | $4.45 | $5,899.31 | $16,512,688 |