High Gain HIGH
Xếp hạng #?
07:49:46 15/11/2018
High Gain (HIGH)
Không hoạt động
Lịch sử giá High Gain (HIGH) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.0006102 | $0.0006745 | $0.0004550 | $0.0004550 | $749.41 | $0 |
| 2018-02-02 | $0.0004541 | $0.0005462 | $0.0003856 | $0.0005300 | $237.81 | $0 |
| 2018-02-03 | $0.0005318 | $0.0008541 | $0.0004921 | $0.0007392 | $664.14 | $0 |
| 2018-02-04 | $0.0007395 | $0.0008293 | $0.0004756 | $0.0004976 | $302.00 | $0 |
| 2018-02-05 | $0.0004928 | $0.0005645 | $0.0003999 | $0.0004852 | $226.76 | $0 |
| 2018-02-06 | $0.0004858 | $0.0005941 | $0.0003563 | $0.0004672 | $165.22 | $0 |
| 2018-02-07 | $0.0004625 | $0.0005137 | $0.0003282 | $0.0003803 | $556.85 | $0 |
| 2018-02-08 | $0.0003788 | $0.0006020 | $0.0003788 | $0.0004115 | $149.60 | $0 |
| 2018-02-09 | $0.0004127 | $0.0006097 | $0.0003925 | $0.0006078 | $234.28 | $0 |
| 2018-02-10 | $0.0006082 | $0.0006337 | $0.0005026 | $0.0005990 | $552.72 | $0 |
| 2018-02-11 | $0.0005985 | $0.0005985 | $0.0005500 | $0.0005639 | $69.01 | $0 |
| 2018-02-12 | $0.0005674 | $0.0005988 | $0.0004268 | $0.0005329 | $311.57 | $0 |
| 2018-02-13 | $0.0005339 | $0.0005363 | $0.0004196 | $0.0004268 | $84.47 | $0 |
| 2018-02-14 | $0.0004255 | $0.0004686 | $0.0003707 | $0.0003788 | $401.72 | $0 |
| 2018-02-15 | $0.0003790 | $0.0006819 | $0.0003775 | $0.0005067 | $424.20 | $0 |
| 2018-02-16 | $0.0005045 | $0.0005137 | $0.0004874 | $0.0005098 | $243.99 | $0 |
| 2018-02-17 | $0.0005097 | $0.0006367 | $0.0005031 | $0.0005530 | $518.72 | $0 |
| 2018-02-18 | $0.0005547 | $0.0006539 | $0.0005260 | $0.0006261 | $264.02 | $0 |
| 2018-02-19 | $0.0006233 | $0.0006741 | $0.0006213 | $0.0006697 | $3.30 | $0 |
| 2018-02-20 | $0.0006703 | $0.0006907 | $0.0005555 | $0.0005615 | $225.89 | $0 |
| 2018-02-21 | $0.0005608 | $0.0006681 | $0.0005343 | $0.0006286 | $25.77 | $0 |
| 2018-02-22 | $0.0006280 | $0.0007618 | $0.0004875 | $0.0004927 | $914.82 | $0 |
| 2018-02-23 | $0.0004922 | $0.0005178 | $0.0004801 | $0.0005080 | $190.64 | $0 |
| 2018-02-24 | $0.0005073 | $0.0005249 | $0.0004698 | $0.0004855 | $268.93 | $0 |
| 2018-02-25 | $0.0004848 | $0.0005810 | $0.0004659 | $0.0005745 | $0.9593 | $0 |
| 2018-02-26 | $0.0005752 | $0.0006202 | $0.0005076 | $0.0005141 | $114.16 | $0 |
| 2018-02-27 | $0.0005156 | $0.0006446 | $0.0005085 | $0.0006406 | $3.83 | $0 |
| 2018-02-28 | $0.0006399 | $0.0006459 | $0.0005150 | $0.0005155 | $195.35 | $0 |