Hedge HDG
Xếp hạng #?
07:49:34 23/10/2018
Hedge (HDG)
Không hoạt động
Lịch sử giá Hedge (HDG) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $5.29 | $5.35 | $4.87 | $5.19 | $371.44 | $19,261,149 |
| 2018-04-02 | $5.21 | $5.38 | $1.12 | $1.12 | $14.66 | $4,158,990 |
| 2018-04-03 | $1.12 | $1.18 | $0.5126 | $0.9168 | $117.95 | $3,400,851 |
| 2018-04-04 | $0.9163 | $1.99 | $0.8077 | $1.02 | $85.39 | $3,788,802 |
| 2018-04-05 | $1.02 | $2.08 | $1.01 | $1.44 | $84.70 | $5,348,757 |
| 2018-04-06 | $1.44 | $3.38 | $1.44 | $1.78 | $140.63 | $6,607,598 |
| 2018-04-07 | $1.78 | $2.58 | $1.78 | $2.54 | $249.02 | $9,414,412 |
| 2018-04-08 | $2.54 | $2.84 | $2.54 | $2.71 | $161.21 | $10,052,438 |
| 2018-04-09 | $2.71 | $3.71 | $2.53 | $2.53 | $25.62 | $9,385,476 |
| 2018-04-10 | $2.53 | $2.53 | $1.56 | $1.74 | $22.53 | $6,458,098 |
| 2018-04-11 | $1.74 | $3.29 | $1.69 | $3.29 | $0.8758 | $12,189,767 |
| 2018-04-12 | $3.28 | $3.28 | $1.66 | $2.33 | $139.70 | $8,645,582 |
| 2018-04-13 | $2.33 | $5.26 | $2.29 | $5.11 | $600.61 | $18,943,007 |
| 2018-04-14 | $5.11 | $5.23 | $3.84 | $3.84 | $162.78 | $14,252,606 |
| 2018-04-15 | $3.84 | $4.19 | $2.02 | $4.18 | $54.46 | $15,520,053 |
| 2018-04-16 | $4.18 | $4.18 | $0.7127 | $2.66 | $134.45 | $9,856,048 |
| 2018-04-17 | $2.66 | $3.95 | $2.63 | $3.78 | $113.44 | $14,017,821 |
| 2018-04-18 | $3.78 | $3.80 | $0.8009 | $2.78 | $625.71 | $10,327,659 |
| 2018-04-19 | $2.79 | $3.79 | $2.77 | $2.93 | $142.90 | $10,855,917 |
| 2018-04-20 | $2.92 | $4.46 | $2.76 | $4.42 | $2.15 | $16,402,511 |
| 2018-04-21 | $4.42 | $4.49 | $4.33 | $4.47 | $1.00 | $16,568,481 |
| 2018-04-22 | $4.47 | $5.94 | $4.00 | $5.84 | $1,149.28 | $21,669,469 |
| 2018-04-23 | $5.83 | $5.90 | $4.09 | $4.24 | $1,304.89 | $15,730,243 |
| 2018-04-24 | $4.24 | $4.41 | $1.62 | $1.64 | $1,659.10 | $6,081,343 |
| 2018-04-25 | $1.64 | $4.20 | $1.49 | $4.03 | $1,434.78 | $14,940,491 |
| 2018-04-26 | $4.06 | $4.06 | $2.82 | $3.37 | $1,867.95 | $12,495,667 |
| 2018-04-27 | $3.37 | $4.54 | $3.35 | $4.47 | $54.34 | $16,598,122 |
| 2018-04-28 | $4.47 | $4.53 | $1.83 | $1.85 | $55.33 | $6,862,749 |
| 2018-04-29 | $1.85 | $4.12 | $1.85 | $4.12 | $179.18 | $15,277,218 |
| 2018-04-30 | $4.12 | $5.39 | $2.82 | $2.84 | $573.01 | $10,539,630 |