Hilux HLX
Xếp hạng #?
12:43:16 17/09/2020
Hilux (HLX)
Không theo dõi
Lịch sử giá Hilux (HLX) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.01514 | $0.01725 | $0.01504 | $0.01522 | $107.45 | $0 |
| 2019-06-02 | $0.01522 | $0.01800 | $0.01521 | $0.01798 | $187.45 | $0 |
| 2019-06-03 | $0.01798 | $0.01798 | $0.01478 | $0.01485 | $45.58 | $0 |
| 2019-06-04 | $0.01484 | $0.01484 | $0.01365 | $0.01399 | $23.88 | $0 |
| 2019-06-05 | $0.01398 | $0.02322 | $0.01398 | $0.02308 | $388.22 | $0 |
| 2019-06-06 | $0.02308 | $0.02328 | $0.01407 | $0.01912 | $207.24 | $0 |
| 2019-06-07 | $0.01912 | $0.01923 | $0.01450 | $0.01775 | $38.67 | $0 |
| 2019-06-08 | $0.01775 | $0.01780 | $0.01491 | $0.01517 | $56.42 | $0 |
| 2019-06-09 | $0.01517 | $0.01712 | $0.01408 | $0.01433 | $96.23 | $0 |
| 2019-06-10 | $0.01430 | $0.01593 | $0.01398 | $0.01593 | $275.55 | $0 |
| 2019-06-11 | $0.01592 | $0.01598 | $0.01384 | $0.01390 | $151.31 | $0 |
| 2019-06-12 | $0.01393 | $0.01552 | $0.005495 | $0.01001 | $225.11 | $0 |
| 2019-06-13 | $0.01002 | $0.01426 | $0.009947 | $0.01403 | $622.00 | $0 |
| 2019-06-14 | $0.01405 | $0.01938 | $0.01119 | $0.01470 | $361.10 | $0 |
| 2019-06-15 | $0.01470 | $0.01473 | $0.01277 | $0.01287 | $92.23 | $0 |
| 2019-06-16 | $0.01287 | $0.01437 | $0.01227 | $0.01423 | $217.90 | $0 |
| 2019-06-17 | $0.01423 | $0.01547 | $0.01421 | $0.01439 | $0 | $0 |
| 2019-06-18 | $0.01439 | $0.01439 | $0.01439 | $0.01439 | $0 | $0 |
| 2019-06-19 | $0.01439 | $0.01439 | $0.01439 | $0.01439 | $0 | $0 |
| 2019-06-20 | $0.01439 | $0.01439 | $0.01439 | $0.01439 | $0 | $0 |
| 2019-06-21 | $0.01439 | $0.01439 | $0.01439 | $0.01439 | $0 | $0 |
| 2019-06-22 | $0.01439 | $0.01439 | $0.01439 | $0.01439 | $0 | $0 |
| 2019-06-23 | $0.01439 | $0.01439 | $0.01439 | $0.01439 | $0 | $0 |
| 2019-06-24 | $0.01439 | $0.01439 | $0.01439 | $0.01439 | $0 | $0 |
| 2019-06-25 | $0.01439 | $0.01439 | $0.005639 | $0.006131 | $1.67 | $0 |
| 2019-06-26 | $0.006131 | $0.009360 | $0.005877 | $0.006497 | $73.41 | $0 |
| 2019-06-27 | $0.006497 | $0.006650 | $0.003444 | $0.003677 | $12.17 | $0 |
| 2019-06-28 | $0.003683 | $0.007788 | $0.003662 | $0.004707 | $22.58 | $0 |
| 2019-06-29 | $0.004710 | $0.004710 | $0.004356 | $0.004535 | $8.72 | $0 |
| 2019-06-30 | $0.004531 | $0.005191 | $0.003656 | $0.003656 | $15.84 | $0 |