High Gain HIGH
Xếp hạng #?
07:49:46 15/11/2018
High Gain (HIGH)
Không hoạt động
Lịch sử giá High Gain (HIGH) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.0002079 | $0.0003483 | $0.0001934 | $0.0003396 | $272.96 | $0 |
| 2018-04-02 | $0.0003413 | $0.0003549 | $0.0003390 | $0.0003522 | $1.76 | $0 |
| 2018-04-03 | $0.0003525 | $0.0003715 | $0.0001460 | $0.0002969 | $663.47 | $0 |
| 2018-04-04 | $0.0002967 | $0.0006590 | $0.0002813 | $0.0004752 | $57,341.00 | $0 |
| 2018-04-05 | $0.0004754 | $0.0005373 | $0.0002704 | $0.0002724 | $1,023.50 | $0 |
| 2018-04-06 | $0.0002711 | $0.0002739 | $0.0002610 | $0.0002645 | $301.98 | $0 |
| 2018-04-07 | $0.0002649 | $0.0004829 | $0.0002645 | $0.0002759 | $167.45 | $0 |
| 2018-04-08 | $0.0002762 | $0.0008456 | $0.0002762 | $0.0004910 | $91,157.50 | $0 |
| 2018-04-09 | $0.0004918 | $0.0004998 | $0.0003334 | $0.0003377 | $2,065.94 | $0 |
| 2018-04-10 | $0.0003380 | $0.0004069 | $0.0003327 | $0.0003412 | $225.68 | $0 |
| 2018-04-11 | $0.0003415 | $0.0004169 | $0.0002750 | $0.0002785 | $38.90 | $0 |
| 2018-04-12 | $0.0002779 | $0.0003180 | $0.0002705 | $0.0003110 | $2.25 | $0 |
| 2018-04-13 | $0.0003926 | $0.0003939 | $0.0003124 | $0.0003147 | $56.39 | $0 |
| 2018-04-14 | $0.0003147 | $0.0004078 | $0.0003136 | $0.0003197 | $797.72 | $0 |
| 2018-04-15 | $0.0003200 | $0.0004185 | $0.0003200 | $0.0004174 | $414.88 | $0 |
| 2018-04-16 | $0.0004173 | $0.0004196 | $0.0003167 | $0.0003218 | $107.08 | $0 |
| 2018-04-17 | $0.0003220 | $0.0004072 | $0.0003195 | $0.0003944 | $38.18 | $0 |
| 2018-04-18 | $0.0003948 | $0.0004866 | $0.0003941 | $0.0004079 | $69.88 | $0 |
| 2018-04-19 | $0.0004082 | $0.0005773 | $0.0002464 | $0.0003305 | $4,289.28 | $0 |
| 2018-04-20 | $0.0003308 | $0.0005986 | $0.0003305 | $0.0004419 | $117,951 | $0 |
| 2018-04-21 | $0.0004421 | $0.0004464 | $0.0003465 | $0.0004464 | $626.21 | $0 |
| 2018-04-22 | $0.0004464 | $0.0005359 | $0.0003530 | $0.0004399 | $779.06 | $0 |
| 2018-04-23 | $0.0004391 | $0.0004472 | $0.0003544 | $0.0004459 | $426.29 | $0 |
| 2018-04-24 | $0.0004462 | $0.0005578 | $0.0003664 | $0.0004882 | $129.93 | $0 |
| 2018-04-25 | $0.0004849 | $0.0004872 | $0.0003511 | $0.0003516 | $883.41 | $0 |
| 2018-04-26 | $0.0003545 | $0.0003722 | $0.0003459 | $0.0003714 | $223.94 | $0 |
| 2018-04-27 | $0.0003719 | $0.0004655 | $0.0003579 | $0.0003579 | $1,043.88 | $0 |
| 2018-04-28 | $0.0003566 | $0.0004707 | $0.0002814 | $0.0004675 | $618.35 | $0 |
| 2018-04-29 | $0.0004673 | $0.0004763 | $0.0002788 | $0.0002821 | $30.68 | $0 |
| 2018-04-30 | $0.0002820 | $0.0004675 | $0.0002745 | $0.0003693 | $48.24 | $0 |