Hedge HDG
Xếp hạng #?
07:49:34 23/10/2018
Hedge (HDG)
Không hoạt động
Lịch sử giá Hedge (HDG) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.8385 | $0.8502 | $0.8279 | $0.8453 | $18.34 | $3,135,884 |
| 2018-08-02 | $0.8458 | $0.8556 | $0.8248 | $0.8297 | $4.20 | $3,077,754 |
| 2018-08-03 | $0.8296 | $0.8296 | $0.7297 | $0.7413 | $61.89 | $2,750,108 |
| 2018-08-04 | $0.7424 | $0.7486 | $0.6969 | $0.7020 | $0.7020 | $2,604,095 |
| 2018-08-06 | $0.6401 | $0.6408 | $0.6182 | $0.6248 | $2.16 | $2,317,790 |
| 2018-08-07 | $0.6246 | $0.6292 | $0.6234 | $0.6269 | $2.16 | $2,325,573 |
| 2018-08-08 | $0.5961 | $0.5972 | $0.5552 | $0.5573 | $10.03 | $2,067,231 |
| 2018-08-09 | $0.5585 | $0.5879 | $0.5537 | $0.5856 | $5.89 | $2,172,556 |
| 2018-08-10 | $0.7093 | $0.7093 | $0.6668 | $0.6773 | $138.92 | $2,512,562 |
| 2018-08-11 | $0.6767 | $0.6777 | $0.6656 | $0.6729 | $138.02 | $2,496,418 |
| 2018-08-12 | $2.97 | $2.97 | $0.7649 | $0.8858 | $6,308.71 | $3,286,208 |
| 2018-08-13 | $0.8855 | $2.16 | $0.6501 | $0.9240 | $2,455.92 | $3,427,750 |
| 2018-08-14 | $0.9232 | $0.9232 | $0.6047 | $0.6829 | $136.27 | $2,533,311 |
| 2018-08-15 | $0.6823 | $1.28 | $0.3619 | $1.12 | $598.57 | $4,164,555 |
| 2018-08-16 | $1.12 | $1.15 | $0.5024 | $0.9851 | $295.46 | $3,654,289 |
| 2018-08-17 | $0.9851 | $1.02 | $0.5139 | $0.6383 | $137.61 | $2,367,915 |
| 2018-08-18 | $0.6398 | $0.6418 | $0.3740 | $0.3769 | $227.81 | $1,398,262 |
| 2018-08-19 | $0.3770 | $0.5759 | $0.3545 | $0.3616 | $36.30 | $1,341,303 |
| 2018-08-20 | $0.3610 | $0.3636 | $0.2132 | $0.2139 | $13.14 | $793,447 |
| 2018-08-21 | $0.2136 | $0.2205 | $0.2135 | $0.2190 | $9.86 | $812,367 |
| 2018-08-24 | $0.2640 | $0.7549 | $0.2274 | $0.7382 | $194.85 | $2,738,359 |
| 2018-08-25 | $0.7368 | $0.8958 | $0.3366 | $0.5398 | $1,068.39 | $2,002,542 |
| 2018-08-26 | $0.5410 | $0.7979 | $0.4683 | $0.7979 | $167.70 | $2,959,934 |
| 2018-08-27 | $0.7975 | $0.8033 | $0.4044 | $0.4140 | $192.37 | $1,535,720 |
| 2018-08-28 | $0.4132 | $0.8426 | $0.3514 | $0.7794 | $815.26 | $2,891,224 |
| 2018-08-29 | $0.7801 | $0.7840 | $0.4052 | $0.4106 | $6.69 | $1,523,270 |
| 2018-08-30 | $0.4108 | $0.4122 | $0.3986 | $0.4002 | $3.30 | $1,484,719 |