HelixNetwork MHLX
Xếp hạng #?
14:22:01 14/06/2021
HelixNetwork (MHLX)
Không theo dõi
Lịch sử giá HelixNetwork (MHLX) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.001102 | $0.006111 | $0.0009128 | $0.0009384 | $189,265 | $0 |
| 2020-07-02 | $0.0009383 | $0.0009399 | $0.0008456 | $0.0008619 | $159,429 | $0 |
| 2020-07-03 | $0.0008591 | $0.0008690 | $0.0008183 | $0.0008238 | $166,683 | $0 |
| 2020-07-04 | $0.0008247 | $0.001068 | $0.0008127 | $0.0009336 | $186,309 | $0 |
| 2020-07-05 | $0.0009355 | $0.0009477 | $0.0009145 | $0.0009254 | $86,066.01 | $0 |
| 2020-07-06 | $0.0009253 | $0.0009411 | $0.0009046 | $0.0009149 | $181,453 | $0 |
| 2020-07-07 | $0.0009147 | $0.0009394 | $0.0009055 | $0.0009283 | $114,023 | $0 |
| 2020-07-08 | $0.0009283 | $0.0009470 | $0.0008271 | $0.0008414 | $278,987 | $0 |
| 2020-07-09 | $0.0008405 | $0.0008859 | $0.0007359 | $0.0008451 | $290,950 | $0 |
| 2020-07-10 | $0.0008470 | $0.0008698 | $0.0007769 | $0.0008428 | $271,882 | $0 |
| 2020-07-11 | $0.0008428 | $0.0008656 | $0.0007916 | $0.0007989 | $334,004 | $0 |
| 2020-07-12 | $0.0007989 | $0.0008514 | $0.0007931 | $0.0008498 | $64,938.11 | $0 |
| 2020-07-13 | $0.0008498 | $0.0008511 | $0.0007392 | $0.0007394 | $249,227 | $0 |
| 2020-07-14 | $0.0007394 | $0.0007854 | $0.0006830 | $0.0006928 | $175,603 | $0 |
| 2020-07-15 | $0.0006928 | $0.0007947 | $0.0006360 | $0.0007387 | $220,508 | $0 |
| 2020-07-16 | $0.0007404 | $0.0008722 | $0.0005727 | $0.0007759 | $292,093 | $0 |
| 2020-07-17 | $0.0007731 | $0.0007783 | $0.0005754 | $0.0007666 | $265,278 | $0 |
| 2020-07-18 | $0.0007645 | $0.0008753 | $0.0006508 | $0.0007322 | $411,836 | $0 |
| 2020-07-19 | $0.0007385 | $0.0008123 | $0.0007099 | $0.0007383 | $385,681 | $0 |
| 2020-07-20 | $0.0007450 | $0.0007544 | $0.0007013 | $0.0007154 | $356,785 | $0 |
| 2020-07-21 | $0.0007154 | $0.0007949 | $0.0007029 | $0.0007326 | $318,520 | $0 |
| 2020-07-22 | $0.0007269 | $0.0007600 | $0.0007063 | $0.0007498 | $314,398 | $0 |
| 2020-07-23 | $0.0007498 | $0.0007934 | $0.0006644 | $0.0007064 | $258,788 | $0 |
| 2020-07-24 | $0.0007064 | $0.0007284 | $0.0006492 | $0.0006846 | $209,761 | $0 |
| 2020-07-25 | $0.0006846 | $0.0006994 | $0.0006440 | $0.0006465 | $203,233 | $0 |
| 2020-07-26 | $0.0006543 | $0.0006740 | $0.0006261 | $0.0006339 | $168,375 | $0 |
| 2020-07-27 | $0.0006339 | $0.0007528 | $0.0006155 | $0.0007304 | $164,762 | $0 |
| 2020-07-28 | $0.0007337 | $0.0008751 | $0.0006627 | $0.0008443 | $283,630 | $0 |
| 2020-07-29 | $0.0008446 | $0.0009005 | $0.0008220 | $0.0008703 | $243,904 | $0 |
| 2020-07-30 | $0.0008767 | $0.0008781 | $0.0008053 | $0.0008181 | $255,295 | $0 |
| 2020-07-31 | $0.0008181 | $0.001044 | $0.0008054 | $0.001006 | $226,414 | $0 |