High Gain HIGH
Xếp hạng #?
07:49:46 15/11/2018
High Gain (HIGH)
Không hoạt động
Lịch sử giá High Gain (HIGH) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-02 | $0.03757 | $0.05870 | $0.03503 | $0.04135 | $266,744 | $0 |
| 2017-11-03 | $0.03512 | $0.03512 | $0.002112 | $0.003090 | $106,168 | $0 |
| 2017-11-04 | $0.002938 | $0.002938 | $0.001437 | $0.001996 | $348,869 | $0 |
| 2017-11-05 | $0.001918 | $0.004020 | $0.001477 | $0.003246 | $362,980 | $0 |
| 2017-11-06 | $0.003475 | $0.003708 | $0.001832 | $0.002718 | $367,160 | $0 |
| 2017-11-07 | $0.002714 | $0.003580 | $0.002331 | $0.003284 | $536,853 | $0 |
| 2017-11-08 | $0.003273 | $0.009198 | $0.003042 | $0.006578 | $1,031,670 | $0 |
| 2017-11-09 | $0.006571 | $0.006636 | $0.003575 | $0.003909 | $159,521 | $0 |
| 2017-11-10 | $0.003921 | $0.004327 | $0.003132 | $0.003167 | $525,488 | $0 |
| 2017-11-11 | $0.003156 | $0.003405 | $0.001942 | $0.002101 | $18,009.40 | $0 |
| 2017-11-12 | $0.002099 | $0.002578 | $0.001075 | $0.001817 | $20,976.30 | $0 |
| 2017-11-13 | $0.001820 | $0.002556 | $0.001317 | $0.002085 | $342,025 | $0 |
| 2017-11-14 | $0.002090 | $0.002280 | $0.001309 | $0.001652 | $192,076 | $0 |
| 2017-11-15 | $0.001653 | $0.002099 | $0.001492 | $0.001526 | $273,569 | $0 |
| 2017-11-16 | $0.001534 | $0.002169 | $0.001488 | $0.001807 | $167,626 | $0 |
| 2017-11-17 | $0.001804 | $0.001819 | $0.001522 | $0.001543 | $5,243.30 | $0 |
| 2017-11-18 | $0.001537 | $0.001684 | $0.0008367 | $0.001092 | $8,300.29 | $0 |
| 2017-11-19 | $0.001090 | $0.001409 | $0.0008489 | $0.001127 | $6,132.31 | $0 |
| 2017-11-20 | $0.001126 | $0.001239 | $0.0008217 | $0.001154 | $2,907.80 | $0 |
| 2017-11-21 | $0.001154 | $0.001155 | $0.0007796 | $0.0008904 | $1,234.27 | $0 |
| 2017-11-22 | $0.0008925 | $0.0008994 | $0.0005767 | $0.0006582 | $1,337.84 | $0 |
| 2017-11-23 | $0.0006580 | $0.001140 | $0.0004077 | $0.0005634 | $4,022.37 | $0 |
| 2017-11-24 | $0.0005626 | $0.0009877 | $0.0004730 | $0.0009049 | $1,106.83 | $0 |
| 2017-11-25 | $0.0009031 | $0.0009272 | $0.0006576 | $0.0006999 | $451.03 | $0 |
| 2017-11-26 | $0.0006997 | $0.0008963 | $0.0006455 | $0.0006521 | $833.49 | $0 |
| 2017-11-27 | $0.0006522 | $0.001456 | $0.0003766 | $0.0008757 | $2,634.32 | $0 |
| 2017-11-28 | $0.0008780 | $0.0008780 | $0.0004958 | $0.0006956 | $833.03 | $0 |
| 2017-11-29 | $0.0006950 | $0.0007669 | $0.0005318 | $0.0005808 | $490.53 | $0 |
| 2017-11-30 | $0.0005897 | $0.0007395 | $0.0004825 | $0.0006026 | $1,691.98 | $0 |