High Gain HIGH
Xếp hạng #?
07:49:46 15/11/2018
High Gain (HIGH)
Không hoạt động
Lịch sử giá High Gain (HIGH) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.0002247 | $0.0002980 | $0.0002225 | $0.0002256 | $69.45 | $0 |
| 2018-06-02 | $0.0002255 | $0.0003068 | $0.0002242 | $0.0003053 | $26.77 | $0 |
| 2018-06-03 | $0.0003054 | $0.0003087 | $0.0002302 | $0.0002312 | $137.45 | $0 |
| 2018-06-04 | $0.0002313 | $0.0004509 | $0.0002250 | $0.0002999 | $3,135.62 | $0 |
| 2018-06-05 | $0.0003001 | $0.0003721 | $0.0002287 | $0.0003050 | $260.82 | $0 |
| 2018-06-06 | $0.0003050 | $0.0003831 | $0.0002254 | $0.0002295 | $702.48 | $0 |
| 2018-06-07 | $0.0002297 | $0.0002324 | $0.0002295 | $0.0002303 | $114.91 | $0 |
| 2018-06-08 | $0.0002305 | $0.0002310 | $0.0002268 | $0.0002289 | $63.91 | $0 |
| 2018-06-09 | $0.0002288 | $0.0003056 | $0.0002277 | $0.0002998 | $88.00 | $0 |
| 2018-06-10 | $0.0003002 | $0.0003002 | $0.0002667 | $0.0002722 | $68.05 | $0 |
| 2018-06-11 | $0.0002065 | $0.0002067 | $0.0002062 | $0.0002067 | $236.63 | $0 |
| 2018-06-12 | $0.0002066 | $0.0002066 | $0.0001952 | $0.0001964 | $224.78 | $0 |
| 2018-06-13 | $0.0001987 | $0.0001987 | $0.0001861 | $0.0001897 | $25.43 | $0 |
| 2018-06-14 | $0.0001896 | $0.0002006 | $0.0001892 | $0.0001996 | $161.90 | $0 |
| 2018-06-15 | $0.0001993 | $0.0001996 | $0.0001923 | $0.0001934 | $1.23 | $0 |
| 2018-06-16 | $0.0001927 | $0.0001956 | $0.0001923 | $0.0001949 | $1.24 | $0 |
| 2018-06-17 | $0.0001961 | $0.0001973 | $0.0001943 | $0.0001950 | $1.24 | $0 |
| 2018-06-18 | $0.0001943 | $0.0002706 | $0.0001927 | $0.0002020 | $14.26 | $0 |
| 2018-06-19 | $0.0002019 | $0.0002703 | $0.0002009 | $0.0002700 | $0.6751 | $0 |
| 2018-06-20 | $0.0002702 | $0.0002716 | $0.0002635 | $0.0002698 | $0.6746 | $0 |
| 2018-06-21 | $0.0002694 | $0.0002696 | $0.0002678 | $0.0002689 | $4.46 | $0 |
| 2018-06-22 | $0.0002686 | $0.0002690 | $0.0001783 | $0.0001815 | $23.91 | $0 |
| 2018-06-23 | $0.0001816 | $0.0002450 | $0.0001812 | $0.0001850 | $24.59 | $0 |
| 2018-06-24 | $0.0001850 | $0.0001853 | $0.0001748 | $0.0001748 | $11.58 | $0 |
| 2018-06-25 | $0.0001841 | $0.0001895 | $0.0001829 | $0.0001874 | $11.25 | $0 |
| 2018-06-26 | $0.0001874 | $0.0001882 | $0.0001823 | $0.0001825 | $6.43 | $0 |
| 2018-06-27 | $0.0001824 | $0.0002464 | $0.0001805 | $0.0002453 | $271.41 | $0 |
| 2018-06-28 | $0.0002454 | $0.0002461 | $0.0001825 | $0.0002346 | $14.77 | $0 |
| 2018-06-29 | $0.0002347 | $0.0002369 | $0.0001762 | $0.0001859 | $1.86 | $0 |
| 2018-06-30 | $0.0001861 | $0.0002569 | $0.0001861 | $0.0002554 | $26.99 | $0 |