Hellenic Node HN
Xếp hạng #?
23:58:13 18/11/2019
Hellenic Node (HN)
Không theo dõi
Lịch sử giá Hellenic Node (HN) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.003231 | $0.003240 | $0.003221 | $0.003240 | $6,266.03 | $0 |
| 2019-05-02 | $0.003241 | $0.003812 | $0.003233 | $0.003799 | $5,042.01 | $0 |
| 2019-05-03 | $0.003798 | $0.004119 | $0.003786 | $0.004057 | $5,616.87 | $0 |
| 2019-05-04 | $0.004057 | $0.004057 | $0.004057 | $0.004057 | $3,864.47 | $0 |
| 2019-05-05 | $0.004057 | $0.004057 | $0.004057 | $0.004057 | $2,696.26 | $0 |
| 2019-05-06 | $0.004057 | $0.004057 | $0.001649 | $0.001665 | $841.31 | $0 |
| 2019-05-07 | $0.001665 | $0.001730 | $0.001634 | $0.001635 | $2,891.34 | $0 |
| 2019-05-08 | $0.001633 | $0.001652 | $0.001620 | $0.001651 | $2,004.37 | $0 |
| 2019-05-09 | $0.001651 | $0.001651 | $0.001651 | $0.001651 | $1,766.66 | $0 |
| 2019-05-10 | $0.001651 | $0.001651 | $0.001651 | $0.001651 | $1,719.49 | $0 |
| 2019-05-11 | $0.001651 | $0.001651 | $0.001651 | $0.001651 | $2,604.33 | $0 |
| 2019-05-12 | $0.001651 | $0.001651 | $0.001651 | $0.001651 | $0 | $0 |
| 2019-05-13 | $0.001651 | $0.001651 | $0.001651 | $0.001651 | $2,474.04 | $0 |
| 2019-05-14 | $0.001651 | $0.001651 | $0.001651 | $0.001651 | $1,131.37 | $0 |
| 2019-05-15 | $0.001651 | $0.001651 | $0.001651 | $0.001651 | $1,538.85 | $0 |
| 2019-05-16 | $0.001651 | $0.001651 | $0.001307 | $0.001340 | $0 | $0 |
| 2019-05-17 | $0.001339 | $0.001347 | $0.001200 | $0.001240 | $1,821.25 | $0 |
| 2019-05-18 | $0.001240 | $0.001240 | $0.001240 | $0.001240 | $3,018.65 | $0 |
| 2019-05-19 | $0.001240 | $0.001240 | $0.001240 | $0.001240 | $0 | $0 |
| 2019-05-20 | $0.001240 | $0.001240 | $0.001240 | $0.001240 | $1,730.95 | $0 |
| 2019-05-21 | $0.001240 | $0.001240 | $0.001240 | $0.001240 | $1,301.99 | $0 |
| 2019-05-22 | $0.001240 | $0.001240 | $0.001240 | $0.001240 | $0 | $0 |
| 2019-05-23 | $0.001240 | $0.001240 | $0.001240 | $0.001240 | $0 | $0 |
| 2019-05-24 | $0.001240 | $0.001240 | $0.001240 | $0.001240 | $0 | $0 |
| 2019-05-25 | $0.001240 | $0.001240 | $0.001240 | $0.001240 | $0 | $0 |
| 2019-05-26 | $0.001240 | $0.001240 | $0.001240 | $0.001240 | $0 | $0 |
| 2019-05-27 | $0.001240 | $0.001240 | $0.001240 | $0.001240 | $0 | $0 |
| 2019-05-28 | $0.001240 | $0.001240 | $0.001240 | $0.001240 | $0 | $0 |
| 2019-05-29 | $0.001240 | $0.001240 | $0.001240 | $0.001240 | $0 | $0 |
| 2019-05-30 | $0.001240 | $0.001240 | $0.001240 | $0.001240 | $0 | $0 |
| 2019-05-31 | $0.001240 | $0.001240 | $0.001240 | $0.001240 | $0 | $0 |