High Gain HIGH
Xếp hạng #?
07:49:46 15/11/2018
High Gain (HIGH)
Không hoạt động
Lịch sử giá High Gain (HIGH) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.0003696 | $0.0004549 | $0.0003546 | $0.0004549 | $2.50 | $0 |
| 2018-05-02 | $0.0004542 | $0.0004579 | $0.0003628 | $0.0003688 | $15.66 | $0 |
| 2018-05-03 | $0.0003688 | $0.0004899 | $0.0003674 | $0.0004876 | $137.90 | $0 |
| 2018-05-04 | $0.0004874 | $0.0004885 | $0.0003836 | $0.0003879 | $269.85 | $0 |
| 2018-05-05 | $0.0003877 | $0.0004959 | $0.0003871 | $0.0003929 | $148.31 | $0 |
| 2018-05-06 | $0.0003931 | $0.0004939 | $0.0002833 | $0.0003843 | $807.06 | $0 |
| 2018-05-07 | $0.0003845 | $0.0003847 | $0.0002763 | $0.0002804 | $31.16 | $0 |
| 2018-05-08 | $0.0002810 | $0.0002836 | $0.0002722 | $0.0002764 | $3.87 | $0 |
| 2018-05-09 | $0.0002760 | $0.0004666 | $0.0002712 | $0.0004658 | $1.83 | $0 |
| 2018-05-10 | $0.0004657 | $0.0004681 | $0.0002706 | $0.0002708 | $18.80 | $0 |
| 2018-05-11 | $0.0002711 | $0.0002711 | $0.0002526 | $0.0002526 | $174.72 | $0 |
| 2018-05-12 | $0.0002518 | $0.0002590 | $0.0002471 | $0.0002563 | $177.28 | $0 |
| 2018-05-13 | $0.0002523 | $0.0002627 | $0.0002511 | $0.0002608 | $28.31 | $0 |
| 2018-05-14 | $0.0002607 | $0.0004429 | $0.0002498 | $0.0004345 | $6.34 | $0 |
| 2018-05-15 | $0.0004337 | $0.0004376 | $0.0002533 | $0.0002547 | $11.07 | $0 |
| 2018-05-16 | $0.0002546 | $0.0004171 | $0.0002440 | $0.0002503 | $57.60 | $0 |
| 2018-05-17 | $0.0002504 | $0.0004167 | $0.0002407 | $0.0002421 | $108.39 | $0 |
| 2018-05-18 | $0.0002423 | $0.0002481 | $0.0002387 | $0.0002472 | $3.92 | $0 |
| 2018-05-19 | $0.0002472 | $0.0003332 | $0.0002460 | $0.0002472 | $53.90 | $0 |
| 2018-05-20 | $0.0002474 | $0.0002575 | $0.0002458 | $0.0002555 | $25.55 | $0 |
| 2018-05-21 | $0.0002558 | $0.0002574 | $0.0002501 | $0.0002523 | $58.60 | $0 |
| 2018-05-22 | $0.0002522 | $0.0003339 | $0.0002422 | $0.0003205 | $134.25 | $0 |
| 2018-05-23 | $0.0003201 | $0.0003211 | $0.0001495 | $0.0001508 | $9.27 | $0 |
| 2018-05-24 | $0.0001504 | $0.0002267 | $0.0001479 | $0.0001510 | $29.19 | $0 |
| 2018-05-25 | $0.0001513 | $0.0001530 | $0.0001472 | $0.0001481 | $0.8130 | $0 |
| 2018-05-27 | $0.0001459 | $0.0001476 | $0.0001453 | $0.0001469 | $72.02 | $0 |
| 2018-05-28 | $0.0001469 | $0.0001482 | $0.0001420 | $0.0001424 | $1.12 | $0 |
| 2018-05-29 | $0.0001424 | $0.0001506 | $0.0001416 | $0.0001492 | $2.63 | $0 |
| 2018-05-30 | $0.0001493 | $0.0001510 | $0.0001461 | $0.0001477 | $33.23 | $0 |
| 2018-05-31 | $0.0001477 | $0.0002277 | $0.0001469 | $0.0002246 | $5.39 | $0 |