Hedge HDG
Xếp hạng #?
07:49:34 23/10/2018
Hedge (HDG)
Không hoạt động
Lịch sử giá Hedge (HDG) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $4.45 | $9.09 | $4.43 | $5.34 | $8,443.33 | $19,804,430 |
| 2018-03-02 | $5.33 | $6.48 | $4.66 | $4.67 | $2,569.84 | $17,323,511 |
| 2018-03-03 | $4.67 | $4.69 | $4.46 | $4.59 | $1,819.44 | $17,016,573 |
| 2018-03-04 | $4.58 | $4.59 | $3.34 | $3.44 | $519.21 | $12,769,367 |
| 2018-03-05 | $3.44 | $5.90 | $3.44 | $4.05 | $251.86 | $15,038,426 |
| 2018-03-06 | $4.05 | $4.48 | $3.94 | $3.95 | $5.84 | $14,655,922 |
| 2018-03-07 | $3.95 | $5.31 | $3.90 | $5.23 | $45.44 | $19,399,890 |
| 2018-03-08 | $5.22 | $5.29 | $2.71 | $2.74 | $24.45 | $10,174,116 |
| 2018-03-09 | $2.74 | $3.59 | $2.58 | $3.58 | $1,047.72 | $13,270,136 |
| 2018-03-10 | $3.58 | $3.68 | $2.77 | $3.09 | $3,583.96 | $11,479,773 |
| 2018-03-11 | $3.09 | $3.62 | $3.01 | $3.60 | $1,751.15 | $13,367,886 |
| 2018-03-12 | $3.60 | $4.00 | $3.05 | $3.29 | $605.61 | $12,205,533 |
| 2018-03-13 | $3.28 | $5.31 | $3.24 | $3.62 | $609.57 | $13,417,558 |
| 2018-03-14 | $3.62 | $3.65 | $2.96 | $3.57 | $91.53 | $13,239,754 |
| 2018-03-15 | $3.57 | $6.42 | $3.27 | $3.30 | $176.51 | $12,223,562 |
| 2018-03-16 | $3.29 | $3.31 | $2.43 | $2.43 | $1,682.43 | $9,011,652 |
| 2018-03-17 | $2.43 | $2.82 | $2.40 | $2.65 | $310.89 | $9,819,508 |
| 2018-03-18 | $2.64 | $2.64 | $2.33 | $2.35 | $52.94 | $8,717,364 |
| 2018-03-19 | $2.65 | $2.65 | $2.55 | $2.64 | $274.76 | $9,811,050 |
| 2018-03-20 | $2.67 | $2.78 | $2.48 | $2.66 | $382.39 | $9,863,356 |
| 2018-03-21 | $2.68 | $4.36 | $2.30 | $2.77 | $498.01 | $10,268,193 |
| 2018-03-22 | $2.77 | $2.83 | $1.98 | $2.01 | $148.01 | $7,465,794 |
| 2018-03-23 | $2.58 | $2.79 | $2.43 | $2.79 | $110.56 | $10,367,687 |
| 2018-03-24 | $2.82 | $5.10 | $2.81 | $4.43 | $12.55 | $16,432,633 |
| 2018-03-25 | $4.37 | $4.51 | $2.80 | $2.81 | $236.56 | $10,440,470 |
| 2018-03-26 | $2.81 | $2.83 | $1.95 | $2.46 | $61.61 | $9,131,104 |
| 2018-03-27 | $2.46 | $2.49 | $1.49 | $1.77 | $346.68 | $6,570,909 |
| 2018-03-28 | $1.77 | $3.96 | $1.63 | $2.27 | $201.57 | $8,432,869 |
| 2018-03-29 | $2.28 | $2.86 | $2.02 | $2.05 | $118.74 | $7,618,855 |
| 2018-03-30 | $2.05 | $2.10 | $1.07 | $1.98 | $267.14 | $7,337,328 |
| 2018-03-31 | $1.98 | $5.59 | $1.96 | $5.29 | $523.95 | $19,614,532 |