High Gain HIGH
Xếp hạng #?
07:49:46 15/11/2018
High Gain (HIGH)
Không hoạt động
Lịch sử giá High Gain (HIGH) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.0006995 | $0.0008510 | $0.0005945 | $0.0007626 | $538.39 | $0 |
| 2017-12-02 | $0.0007619 | $0.0007756 | $0.0006450 | $0.0006553 | $426.55 | $0 |
| 2017-12-03 | $0.0006559 | $0.0008286 | $0.0006353 | $0.0006723 | $227.42 | $0 |
| 2017-12-04 | $0.0006745 | $0.0009271 | $0.0004355 | $0.0006980 | $1,049.95 | $0 |
| 2017-12-05 | $0.0006994 | $0.0007067 | $0.0004597 | $0.0007036 | $238.22 | $0 |
| 2017-12-06 | $0.0007020 | $0.0008267 | $0.0005432 | $0.0005504 | $1,053.25 | $0 |
| 2017-12-07 | $0.0005494 | $0.0007679 | $0.0004546 | $0.0005194 | $1,685.25 | $0 |
| 2017-12-08 | $0.0005207 | $0.0007681 | $0.0004550 | $0.0004884 | $556.63 | $0 |
| 2017-12-09 | $0.0004879 | $0.0006602 | $0.0002838 | $0.0002995 | $133.49 | $0 |
| 2017-12-10 | $0.0003007 | $0.0005667 | $0.0002685 | $0.0004607 | $133.99 | $0 |
| 2017-12-11 | $0.0004574 | $0.0006637 | $0.0003273 | $0.0003357 | $238.96 | $0 |
| 2017-12-12 | $0.0003367 | $0.0003552 | $0.0003288 | $0.0003452 | $566.64 | $0 |
| 2017-12-13 | $0.0003455 | $0.0005214 | $0.0001650 | $0.0004928 | $275.96 | $0 |
| 2017-12-14 | $0.0004913 | $0.0005071 | $0.0003240 | $0.0004972 | $387.86 | $0 |
| 2017-12-15 | $0.0004969 | $0.0007152 | $0.0003367 | $0.0005287 | $151.66 | $0 |
| 2017-12-16 | $0.0005294 | $0.0007281 | $0.0001840 | $0.0003895 | $2,027.07 | $0 |
| 2017-12-17 | $0.0003895 | $0.0005930 | $0.0001917 | $0.0005722 | $321.94 | $0 |
| 2017-12-18 | $0.0005740 | $0.0009550 | $0.0001853 | $0.0009549 | $1,645.89 | $0 |
| 2017-12-19 | $0.0009559 | $0.001511 | $0.0005131 | $0.0008818 | $5,743.14 | $0 |
| 2017-12-20 | $0.0008809 | $0.001070 | $0.0004729 | $0.0004932 | $902.12 | $0 |
| 2017-12-21 | $0.0004945 | $0.0008693 | $0.0004664 | $0.0004698 | $691.93 | $0 |
| 2017-12-22 | $0.0004714 | $0.0007413 | $0.0002801 | $0.0006830 | $343.99 | $0 |
| 2017-12-23 | $0.0006895 | $0.0007761 | $0.0004113 | $0.0007223 | $50.95 | $0 |
| 2017-12-24 | $0.0007303 | $0.0007303 | $0.0005085 | $0.0005577 | $78.03 | $0 |
| 2017-12-25 | $0.0004226 | $0.0005799 | $0.0002756 | $0.0005578 | $1,459.36 | $0 |
| 2017-12-26 | $0.0005572 | $0.0006196 | $0.0003145 | $0.0003165 | $146.52 | $0 |
| 2017-12-27 | $0.0003167 | $0.0004968 | $0.0003075 | $0.0003110 | $103.23 | $0 |
| 2017-12-28 | $0.0003103 | $0.0005764 | $0.0002725 | $0.0005728 | $143.26 | $0 |
| 2017-12-29 | $0.0005787 | $0.0006050 | $0.0005651 | $0.0005813 | $110.12 | $0 |
| 2017-12-30 | $0.0005798 | $0.0005798 | $0.0002478 | $0.0003856 | $468.42 | $0 |
| 2017-12-31 | $0.0003814 | $0.0005628 | $0.0003776 | $0.0004178 | $1,704.76 | $0 |