High Gain HIGH
Xếp hạng #?
07:49:46 15/11/2018
High Gain (HIGH)
Không hoạt động
Lịch sử giá High Gain (HIGH) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.0004194 | $0.0005596 | $0.0003873 | $0.0004051 | $103.03 | $0 |
| 2018-01-02 | $0.0004050 | $0.0006080 | $0.0003911 | $0.0005955 | $97.69 | $0 |
| 2018-01-03 | $0.0005934 | $0.0006127 | $0.0004402 | $0.0006051 | $2,477.73 | $0 |
| 2018-01-04 | $0.0006084 | $0.0006084 | $0.0004358 | $0.0004553 | $2,393.05 | $0 |
| 2018-01-05 | $0.0004554 | $0.001530 | $0.0004510 | $0.001527 | $264,983 | $0 |
| 2018-01-06 | $0.001529 | $0.002538 | $0.001165 | $0.001377 | $28,269.40 | $0 |
| 2018-01-07 | $0.001376 | $0.001796 | $0.0008380 | $0.001305 | $6,951.81 | $0 |
| 2018-01-08 | $0.001303 | $0.001365 | $0.0007387 | $0.0009061 | $2,021.29 | $0 |
| 2018-01-09 | $0.0009036 | $0.001234 | $0.0007521 | $0.001167 | $1,777.72 | $0 |
| 2018-01-10 | $0.001168 | $0.001620 | $0.0009711 | $0.001200 | $2,701.46 | $0 |
| 2018-01-11 | $0.001199 | $0.001608 | $0.001071 | $0.001207 | $2,647.85 | $0 |
| 2018-01-12 | $0.001215 | $0.001393 | $0.001087 | $0.001114 | $855.41 | $0 |
| 2018-01-13 | $0.001113 | $0.001444 | $0.001113 | $0.001435 | $1,517.33 | $0 |
| 2018-01-14 | $0.001436 | $0.002076 | $0.001288 | $0.002068 | $6,691.71 | $0 |
| 2018-01-15 | $0.002053 | $0.005329 | $0.002053 | $0.003139 | $85,133.00 | $0 |
| 2018-01-16 | $0.003143 | $0.003626 | $0.001092 | $0.001607 | $37,635.60 | $0 |
| 2018-01-17 | $0.001599 | $0.001928 | $0.0008594 | $0.001332 | $9,923.96 | $0 |
| 2018-01-18 | $0.001337 | $0.001772 | $0.0009738 | $0.001254 | $6,137.65 | $0 |
| 2018-01-19 | $0.001240 | $0.001531 | $0.001058 | $0.001149 | $4,355.98 | $0 |
| 2018-01-20 | $0.001161 | $0.001280 | $0.001161 | $0.001273 | $4,826.26 | $0 |
| 2018-01-21 | $0.001190 | $0.001611 | $0.001086 | $0.001260 | $4,352.26 | $0 |
| 2018-01-22 | $0.001277 | $0.002120 | $0.0008260 | $0.001086 | $5,036.94 | $0 |
| 2018-01-23 | $0.001083 | $0.001595 | $0.0008153 | $0.001518 | $1,654.70 | $0 |
| 2018-01-24 | $0.001518 | $0.001523 | $0.0007788 | $0.0008982 | $1,997.55 | $0 |
| 2018-01-25 | $0.0009130 | $0.001050 | $0.0007790 | $0.0007833 | $1,865.42 | $0 |
| 2018-01-26 | $0.0007812 | $0.001394 | $0.0006853 | $0.0007793 | $2,262.11 | $0 |
| 2018-01-27 | $0.0007788 | $0.001134 | $0.0006615 | $0.0009087 | $840.40 | $0 |
| 2018-01-28 | $0.0009134 | $0.0009233 | $0.0007992 | $0.0008128 | $96.79 | $0 |
| 2018-01-29 | $0.0008120 | $0.0009010 | $0.0006599 | $0.0006718 | $207.26 | $0 |
| 2018-01-30 | $0.0006720 | $0.0008945 | $0.0005901 | $0.0007001 | $286.22 | $0 |
| 2018-01-31 | $0.0007012 | $0.0007226 | $0.0005907 | $0.0006088 | $69.16 | $0 |