Hedge HDG
Xếp hạng #?
07:49:34 23/10/2018
Hedge (HDG)
Không hoạt động
Lịch sử giá Hedge (HDG) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $2.85 | $5.06 | $2.71 | $3.18 | $321.25 | $11,798,990 |
| 2018-05-02 | $3.18 | $5.39 | $2.09 | $5.37 | $239.99 | $19,925,922 |
| 2018-05-03 | $5.37 | $5.40 | $2.45 | $2.50 | $410.66 | $9,266,247 |
| 2018-05-04 | $2.50 | $4.17 | $2.45 | $3.21 | $124.26 | $11,906,274 |
| 2018-05-05 | $3.21 | $3.35 | $3.02 | $3.09 | $523.08 | $11,447,573 |
| 2018-05-06 | $3.09 | $6.02 | $1.45 | $4.57 | $1,173.36 | $16,967,457 |
| 2018-05-07 | $4.57 | $4.58 | $2.56 | $3.01 | $270.20 | $11,169,458 |
| 2018-05-08 | $3.03 | $3.09 | $2.39 | $2.62 | $152.08 | $9,726,840 |
| 2018-05-09 | $2.62 | $26.48 | $2.49 | $3.35 | $3,305.76 | $12,420,806 |
| 2018-05-10 | $3.35 | $4.62 | $2.70 | $4.04 | $128.65 | $14,993,465 |
| 2018-05-11 | $4.04 | $4.38 | $2.70 | $4.36 | $89.03 | $16,188,017 |
| 2018-05-12 | $4.35 | $4.61 | $4.31 | $4.57 | $21.21 | $16,962,671 |
| 2018-05-13 | $4.57 | $4.67 | $4.52 | $4.64 | $90.85 | $17,206,471 |
| 2018-05-14 | $4.64 | $4.65 | $2.22 | $2.51 | $169.10 | $9,324,415 |
| 2018-05-15 | $2.51 | $2.54 | $2.25 | $2.42 | $162.40 | $8,994,588 |
| 2018-05-16 | $2.43 | $4.50 | $2.33 | $4.50 | $42.94 | $16,709,375 |
| 2018-05-17 | $4.51 | $4.56 | $4.33 | $4.35 | $19.00 | $16,150,327 |
| 2018-05-18 | $4.36 | $4.39 | $0.8089 | $0.8145 | $442.88 | $3,021,615 |
| 2018-05-19 | $0.8145 | $3.18 | $0.8085 | $3.16 | $306.21 | $11,709,476 |
| 2018-05-20 | $3.16 | $4.15 | $3.03 | $4.10 | $98.69 | $15,206,400 |
| 2018-05-21 | $4.10 | $4.19 | $3.14 | $3.73 | $23.58 | $13,838,680 |
| 2018-05-22 | $3.73 | $3.79 | $2.99 | $3.00 | $14.33 | $11,144,752 |
| 2018-05-23 | $3.00 | $3.48 | $2.80 | $2.82 | $10.07 | $10,463,136 |
| 2018-05-24 | $2.83 | $2.85 | $2.80 | $2.83 | $4.76 | $10,498,786 |
| 2018-05-25 | $2.84 | $2.87 | $2.76 | $2.81 | $4.73 | $10,430,046 |
| 2018-05-26 | $2.27 | $2.84 | $2.19 | $2.20 | $20.66 | $8,172,672 |
| 2018-05-27 | $2.20 | $2.60 | $2.17 | $2.58 | $3.90 | $9,586,429 |
| 2018-05-28 | $2.58 | $3.18 | $2.58 | $3.10 | $162.87 | $11,517,352 |
| 2018-05-29 | $3.10 | $3.87 | $2.74 | $2.77 | $154.44 | $10,267,154 |
| 2018-05-30 | $2.77 | $3.77 | $2.65 | $3.69 | $2.28 | $13,694,560 |
| 2018-05-31 | $3.69 | $3.69 | $2.62 | $2.64 | $1.92 | $9,797,695 |