High Gain HIGH
Xếp hạng #?
07:49:46 15/11/2018
High Gain (HIGH)
Không hoạt động
Lịch sử giá High Gain (HIGH) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.0002555 | $0.0002569 | $0.0001886 | $0.0001904 | $7.04 | $0 |
| 2018-07-02 | $0.0001904 | $0.0001978 | $0.0001884 | $0.0001974 | $7.30 | $0 |
| 2018-07-03 | $0.0002652 | $0.0002658 | $0.0002590 | $0.0002601 | $6.50 | $0 |
| 2018-07-04 | $0.0002600 | $0.0002604 | $0.0001949 | $0.0001972 | $0.9860 | $0 |
| 2018-07-05 | $0.0001976 | $0.0001996 | $0.0001941 | $0.0001961 | $385.18 | $0 |
| 2018-07-06 | $0.0001961 | $0.0002649 | $0.0001948 | $0.0002644 | $20.49 | $0 |
| 2018-07-07 | $0.0002640 | $0.0002643 | $0.0001955 | $0.0002030 | $2.03 | $0 |
| 2018-07-08 | $0.0002028 | $0.0002032 | $0.0002009 | $0.0002013 | $6.69 | $0 |
| 2018-07-09 | $0.0002012 | $0.0002017 | $0.0002009 | $0.0002016 | $6.71 | $0 |
| 2018-07-11 | $0.0001923 | $0.0001924 | $0.0001900 | $0.0001917 | $1.92 | $0 |
| 2018-07-12 | $0.0001917 | $0.0001917 | $0.0001225 | $0.0001247 | $405.45 | $0 |
| 2018-07-13 | $0.0001249 | $0.0001262 | $0.0001236 | $0.0001251 | $3.50 | $0 |
| 2018-07-14 | $0.0001247 | $0.0001257 | $0.0001240 | $0.0001256 | $3.52 | $0 |
| 2018-07-16 | $0.0001960 | $0.0002025 | $0.0001958 | $0.0002025 | $11.14 | $0 |
| 2018-07-17 | $0.0002020 | $0.0002222 | $0.0002003 | $0.0002198 | $134.47 | $0 |
| 2018-07-18 | $0.0002197 | $0.0002260 | $0.0001455 | $0.0001475 | $1.34 | $0 |
| 2018-07-19 | $0.0001474 | $0.0001499 | $0.0001459 | $0.0001481 | $1.34 | $0 |
| 2018-07-20 | $0.0001492 | $0.0002223 | $0.0001474 | $0.0002201 | $14.27 | $0 |
| 2018-07-21 | $0.0002200 | $0.0002230 | $0.0002172 | $0.0002225 | $3.71 | $0 |
| 2018-07-22 | $0.0002246 | $0.0002264 | $0.0002212 | $0.0002221 | $0.8885 | $0 |
| 2018-07-23 | $0.0002219 | $0.0002322 | $0.0002219 | $0.0002318 | $0.9273 | $0 |
| 2018-07-24 | $0.0001552 | $0.0002530 | $0.0001552 | $0.0002530 | $230.16 | $0 |
| 2018-07-25 | $0.0002483 | $0.0002541 | $0.0002423 | $0.0002436 | $48.72 | $0 |
| 2018-07-27 | $0.0002372 | $0.0002372 | $0.0001565 | $0.0001631 | $40.71 | $0 |
| 2018-07-28 | $0.0001634 | $0.0001641 | $0.0001630 | $0.0001638 | $16.36 | $0 |
| 2018-07-31 | $0.0001540 | $0.0001555 | $0.0001533 | $0.0001548 | $53.42 | $0 |