High Gain HIGH
Xếp hạng #?
07:49:46 15/11/2018
High Gain (HIGH)
Không hoạt động
Lịch sử giá High Gain (HIGH) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.0005162 | $0.0005406 | $0.0002149 | $0.0003280 | $704.26 | $0 |
| 2018-03-02 | $0.0003271 | $0.0004446 | $0.0003254 | $0.0004413 | $49.76 | $0 |
| 2018-03-03 | $0.0004408 | $0.0004584 | $0.0003385 | $0.0003438 | $5.36 | $0 |
| 2018-03-04 | $0.0003432 | $0.0005588 | $0.0003382 | $0.0004602 | $76.23 | $0 |
| 2018-03-05 | $0.0004599 | $0.0005785 | $0.0004567 | $0.0004615 | $86.20 | $0 |
| 2018-03-06 | $0.0004602 | $0.0005510 | $0.0004350 | $0.0005366 | $4.93 | $0 |
| 2018-03-07 | $0.0005359 | $0.0005440 | $0.0003778 | $0.0003962 | $892.31 | $0 |
| 2018-03-08 | $0.0003956 | $0.0004006 | $0.0002719 | $0.0003741 | $161.14 | $0 |
| 2018-03-09 | $0.0003717 | $0.0003761 | $0.0002676 | $0.0003702 | $23.90 | $0 |
| 2018-03-10 | $0.0003704 | $0.0006616 | $0.0002765 | $0.0004403 | $2,264.66 | $0 |
| 2018-03-11 | $0.0004388 | $0.0005752 | $0.0003782 | $0.0005745 | $807.04 | $0 |
| 2018-03-12 | $0.0005727 | $0.0005830 | $0.0003525 | $0.0003656 | $194.13 | $0 |
| 2018-03-13 | $0.0003636 | $0.0004615 | $0.0003550 | $0.0003659 | $568.10 | $0 |
| 2018-03-14 | $0.0003660 | $0.0003744 | $0.0003198 | $0.0003312 | $425.66 | $0 |
| 2018-03-15 | $0.0003261 | $0.0004203 | $0.0002432 | $0.0003306 | $54.00 | $0 |
| 2018-03-16 | $0.0003304 | $0.0004042 | $0.0002423 | $0.0003315 | $24.12 | $0 |
| 2018-03-17 | $0.0003321 | $0.0003327 | $0.0003099 | $0.0003162 | $0.001581 | $0 |
| 2018-03-18 | $0.0003155 | $0.0003324 | $0.0002925 | $0.0003290 | $93.10 | $0 |
| 2018-03-19 | $0.0003276 | $0.0003472 | $0.0003256 | $0.0003350 | $22.77 | $0 |
| 2018-03-20 | $0.0004252 | $0.0004322 | $0.0003339 | $0.0003555 | $367.48 | $0 |
| 2018-03-21 | $0.0003562 | $0.0003663 | $0.0003514 | $0.0003565 | $54.31 | $0 |
| 2018-03-22 | $0.0003558 | $0.0003629 | $0.0003409 | $0.0003481 | $15.48 | $0 |
| 2018-03-23 | $0.0003481 | $0.0003481 | $0.0002495 | $0.0002635 | $165.54 | $0 |
| 2018-03-24 | $0.0002674 | $0.0002698 | $0.0002580 | $0.0002587 | $232.79 | $0 |
| 2018-03-25 | $0.0002551 | $0.0002590 | $0.0002513 | $0.0002534 | $8.61 | $0 |
| 2018-03-26 | $0.0002532 | $0.0002546 | $0.0002356 | $0.0002454 | $19.64 | $0 |
| 2018-03-27 | $0.0002451 | $0.0003244 | $0.0001569 | $0.0003115 | $377.36 | $0 |
| 2018-03-28 | $0.0003115 | $0.0003239 | $0.0003097 | $0.0003189 | $35.72 | $0 |
| 2018-03-29 | $0.0002266 | $0.0003019 | $0.0002116 | $0.0002130 | $80.44 | $0 |
| 2018-03-30 | $0.0002125 | $0.0002160 | $0.0001981 | $0.0002051 | $3.01 | $0 |
| 2018-03-31 | $0.0002051 | $0.0002159 | $0.0002045 | $0.0002079 | $21.83 | $0 |