HelixNetwork MHLX
Xếp hạng #?
14:22:01 14/06/2021
HelixNetwork (MHLX)
Không theo dõi
Lịch sử giá HelixNetwork (MHLX) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.0006136 | $0.0006370 | $0.0005745 | $0.0006110 | $155,148 | $0 |
| 2020-09-02 | $0.0006111 | $0.0006164 | $0.0005409 | $0.0005687 | $125,354 | $0 |
| 2020-09-03 | $0.0005684 | $0.0006124 | $0.0004461 | $0.0005204 | $112,245 | $0 |
| 2020-09-04 | $0.0005206 | $0.0005313 | $0.0003743 | $0.0004572 | $62,919.70 | $0 |
| 2020-09-05 | $0.0004571 | $0.0005212 | $0.0003999 | $0.0004063 | $10,156.62 | $0 |
| 2020-09-06 | $0.0004067 | $0.0004137 | $0.0004012 | $0.0004105 | $10,263.54 | $0 |
| 2020-09-07 | $0.0004106 | $0.0004120 | $0.0002974 | $0.0003109 | $289.89 | $0 |
| 2020-09-08 | $0.0003110 | $0.0004503 | $0.0003096 | $0.0004264 | $91,145.91 | $0 |
| 2020-09-09 | $0.0004264 | $0.0004273 | $0.0003135 | $0.0003162 | $122,795 | $0 |
| 2020-09-10 | $0.0003162 | $0.0003698 | $0.0003147 | $0.0003498 | $103,493 | $0 |
| 2020-09-11 | $0.0003498 | $0.0003532 | $0.0002645 | $0.0002724 | $62,386.59 | $0 |
| 2020-09-12 | $0.0002756 | $0.0003297 | $0.0002644 | $0.0003041 | $83,613.63 | $0 |
| 2020-09-13 | $0.0003041 | $0.0003097 | $0.0002530 | $0.0002530 | $61,971.10 | $0 |
| 2020-09-14 | $0.0002541 | $0.0003491 | $0.0002510 | $0.0002573 | $74,745.66 | $0 |
| 2020-09-15 | $0.0002573 | $0.0003044 | $0.0002146 | $0.0002644 | $97,134.45 | $0 |
| 2020-09-16 | $0.0002633 | $0.0002767 | $0.0002278 | $0.0002621 | $43,860.50 | $0 |
| 2020-09-17 | $0.0002621 | $0.0002722 | $0.0002286 | $0.0002451 | $54,709.11 | $0 |
| 2020-09-18 | $0.0002451 | $0.0002473 | $0.0002329 | $0.0002406 | $54,671.96 | $0 |
| 2020-09-19 | $0.0002406 | $0.0002664 | $0.0002310 | $0.0002661 | $44,354.50 | $0 |
| 2020-09-20 | $0.0002661 | $0.0002661 | $0.0002604 | $0.0002634 | $32,785.00 | $0 |
| 2020-09-21 | $0.0002634 | $0.0002644 | $0.0002272 | $0.0002383 | $52,248.33 | $0 |
| 2020-09-22 | $0.0002381 | $0.0002392 | $0.0001606 | $0.0001665 | $52,678.87 | $0 |
| 2020-09-23 | $0.0001664 | $0.0001665 | $0.0001540 | $0.0001547 | $40,984.83 | $0 |
| 2020-09-24 | $0.0001547 | $0.0001819 | $0.0001457 | $0.0001819 | $32,280.19 | $0 |
| 2020-09-25 | $0.0001819 | $0.0001821 | $0.0001382 | $0.0001615 | $32,078.15 | $0 |
| 2020-09-26 | $0.0001615 | $0.0001666 | $0.0001389 | $0.0001419 | $32,252.17 | $0 |
| 2020-09-27 | $0.0001419 | $0.0001499 | $0.0001192 | $0.0001325 | $32,325.38 | $0 |
| 2020-09-28 | $0.0001325 | $0.0001510 | $0.0001199 | $0.0001200 | $21,424.30 | $0 |
| 2020-09-29 | $0.0001200 | $0.0001202 | $0.0001161 | $0.0001182 | $10,844.77 | $0 |
| 2020-09-30 | $0.0001182 | $0.0003249 | $0.0001176 | $0.0003236 | $0 | $0 |