HelixNetwork MHLX
Xếp hạng #?
14:22:01 14/06/2021
HelixNetwork (MHLX)
Không theo dõi
Lịch sử giá HelixNetwork (MHLX) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.001009 | $0.001082 | $0.0007896 | $0.0009639 | $341,313 | $0 |
| 2020-08-02 | $0.0009543 | $0.0009948 | $0.0008448 | $0.0008625 | $298,556 | $0 |
| 2020-08-03 | $0.0008635 | $0.0009379 | $0.0008482 | $0.0008603 | $247,416 | $0 |
| 2020-08-04 | $0.3404 | $0.3411 | $0.2979 | $0.3314 | $130,046 | $0 |
| 2020-08-05 | $0.0008277 | $0.0008517 | $0.0007218 | $0.0007305 | $258,386 | $0 |
| 2020-08-06 | $0.0007305 | $0.0009161 | $0.0007252 | $0.0008089 | $329,703 | $0 |
| 2020-08-07 | $0.0008088 | $0.0008745 | $0.0007580 | $0.0008095 | $231,948 | $0 |
| 2020-08-08 | $0.0008109 | $0.0008275 | $0.0006951 | $0.0007325 | $223,399 | $0 |
| 2020-08-09 | $0.0007469 | $0.0008011 | $0.0006890 | $0.0007740 | $210,440 | $0 |
| 2020-08-10 | $0.0007740 | $0.0008206 | $0.0006886 | $0.0006917 | $213,914 | $0 |
| 2020-08-11 | $0.0006919 | $0.0007570 | $0.0005601 | $0.0007038 | $216,634 | $0 |
| 2020-08-12 | $0.0007042 | $0.0007245 | $0.0006414 | $0.0006692 | $162,088 | $0 |
| 2020-08-13 | $0.0006692 | $0.0006840 | $0.0005627 | $0.0006280 | $141,392 | $0 |
| 2020-08-14 | $0.0006254 | $0.0006768 | $0.0004599 | $0.0006458 | $152,915 | $0 |
| 2020-08-15 | $0.0006472 | $0.0006892 | $0.0005344 | $0.0006189 | $142,550 | $0 |
| 2020-08-16 | $0.0006174 | $0.0007849 | $0.0004959 | $0.0007536 | $154,859 | $0 |
| 2020-08-17 | $0.0007536 | $0.0008233 | $0.0006958 | $0.0007361 | $159,220 | $0 |
| 2020-08-18 | $0.0007359 | $0.0007410 | $0.0006241 | $0.0006895 | $143,650 | $0 |
| 2020-08-19 | $0.0006895 | $0.0007055 | $0.0006399 | $0.0006622 | $129,155 | $0 |
| 2020-08-20 | $0.0006622 | $0.0007396 | $0.0006536 | $0.0007053 | $178,108 | $0 |
| 2020-08-21 | $0.0007052 | $0.0007090 | $0.0006573 | $0.0006723 | $184,838 | $0 |
| 2020-08-22 | $0.0006727 | $0.0006936 | $0.0006613 | $0.0006924 | $175,135 | $0 |
| 2020-08-23 | $0.0006888 | $0.0006978 | $0.0006663 | $0.0006775 | $151,581 | $0 |
| 2020-08-24 | $0.0006772 | $0.0007134 | $0.0006769 | $0.0007004 | $153,020 | $0 |
| 2020-08-25 | $0.0007001 | $0.0007027 | $0.0006419 | $0.0006510 | $136,342 | $0 |
| 2020-08-26 | $0.0006502 | $0.0006593 | $0.0005979 | $0.0006006 | $126,321 | $0 |
| 2020-08-27 | $0.0006004 | $0.0006098 | $0.0005708 | $0.0005870 | $135,727 | $0 |
| 2020-08-28 | $0.0005870 | $0.0006182 | $0.0005522 | $0.0006180 | $149,879 | $0 |
| 2020-08-29 | $0.0006169 | $0.0006397 | $0.0005588 | $0.0005772 | $149,474 | $0 |
| 2020-08-30 | $0.0005769 | $0.0006228 | $0.0005751 | $0.0006135 | $128,783 | $0 |
| 2020-08-31 | $0.0006136 | $0.0006211 | $0.0005780 | $0.0006138 | $140,032 | $0 |