Hilux HLX
Xếp hạng #?
12:43:16 17/09/2020
Hilux (HLX)
Không theo dõi
Lịch sử giá Hilux (HLX) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.003656 | $0.005962 | $0.003624 | $0.004012 | $47.68 | $0 |
| 2019-07-02 | $0.004015 | $0.009973 | $0.003414 | $0.004542 | $84.97 | $0 |
| 2019-07-03 | $0.004542 | $0.005386 | $0.004542 | $0.005380 | $10.03 | $0 |
| 2019-07-04 | $0.005380 | $0.005408 | $0.005030 | $0.005041 | $5.54 | $0 |
| 2019-07-05 | $0.005039 | $0.005314 | $0.004885 | $0.005155 | $6.16 | $0 |
| 2019-07-06 | $0.005152 | $0.007916 | $0.005097 | $0.005152 | $25.49 | $0 |
| 2019-07-07 | $0.005152 | $0.005310 | $0.005123 | $0.005265 | $5.63 | $0 |
| 2019-07-08 | $0.005265 | $0.009703 | $0.004107 | $0.004543 | $108.61 | $0 |
| 2019-07-09 | $0.004545 | $0.007692 | $0.004421 | $0.004773 | $69.40 | $0 |
| 2019-07-10 | $0.004773 | $0.005388 | $0.004766 | $0.004978 | $17.54 | $0 |
| 2019-07-11 | $0.004978 | $0.004978 | $0.004225 | $0.004311 | $81.99 | $0 |
| 2019-07-12 | $0.004314 | $0.005641 | $0.004273 | $0.004607 | $20.08 | $0 |
| 2019-07-13 | $0.004607 | $0.006298 | $0.004053 | $0.004436 | $231.24 | $0 |
| 2019-07-14 | $0.004438 | $0.005886 | $0.004237 | $0.004605 | $110.28 | $0 |
| 2019-07-15 | $0.004608 | $0.005612 | $0.004567 | $0.005450 | $11.65 | $0 |
| 2019-07-16 | $0.005444 | $0.005506 | $0.004706 | $0.004727 | $21.30 | $0 |
| 2019-07-17 | $0.004712 | $0.004982 | $0.004558 | $0.004839 | $11.82 | $0 |
| 2019-07-18 | $0.004842 | $0.004989 | $0.004022 | $0.004580 | $40.82 | $0 |
| 2019-07-19 | $0.004580 | $0.006523 | $0.004425 | $0.004631 | $20.17 | $0 |
| 2019-07-20 | $0.004632 | $0.006861 | $0.004608 | $0.005389 | $15.38 | $0 |
| 2019-07-21 | $0.005389 | $0.005419 | $0.004577 | $0.004765 | $55.52 | $0 |
| 2019-07-22 | $0.004766 | $0.006375 | $0.004698 | $0.004858 | $3.60 | $0 |
| 2019-07-23 | $0.004857 | $0.004860 | $0.004344 | $0.004351 | $76.53 | $0 |
| 2019-07-24 | $0.004351 | $0.005154 | $0.004225 | $0.004315 | $177.59 | $0 |
| 2019-07-25 | $0.004313 | $0.006122 | $0.004296 | $0.004653 | $144.89 | $0 |
| 2019-07-26 | $0.004651 | $0.006680 | $0.004568 | $0.006608 | $454.33 | $0 |
| 2019-07-27 | $0.006608 | $0.006808 | $0.006009 | $0.006253 | $161.99 | $0 |
| 2019-07-28 | $0.006253 | $0.006501 | $0.005998 | $0.006196 | $19.55 | $0 |
| 2019-07-29 | $0.006197 | $0.006305 | $0.006156 | $0.006284 | $30.92 | $0 |
| 2019-07-30 | $0.006285 | $0.006709 | $0.006035 | $0.006236 | $38.36 | $0 |
| 2019-07-31 | $0.006234 | $0.008396 | $0.006234 | $0.006853 | $89.75 | $0 |