Hilux HLX
Xếp hạng #?
12:43:16 17/09/2020
Hilux (HLX)
Không theo dõi
Lịch sử giá Hilux (HLX) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.006857 | $0.009441 | $0.006812 | $0.007492 | $86.29 | $0 |
| 2019-08-02 | $0.007493 | $0.01052 | $0.007469 | $0.008101 | $85.13 | $0 |
| 2019-08-03 | $0.008099 | $0.009725 | $0.007877 | $0.008118 | $25.67 | $0 |
| 2019-08-04 | $0.008120 | $0.009583 | $0.007856 | $0.009546 | $25.50 | $0 |
| 2019-08-05 | $0.009544 | $0.01041 | $0.008431 | $0.01041 | $25.07 | $0 |
| 2019-08-06 | $0.01040 | $0.01069 | $0.008448 | $0.008606 | $30.57 | $0 |
| 2019-08-07 | $0.008603 | $0.009761 | $0.007977 | $0.008007 | $253.09 | $0 |
| 2019-08-08 | $0.008007 | $0.008032 | $0.007725 | $0.008017 | $6.53 | $0 |
| 2019-08-09 | $0.008013 | $0.009188 | $0.007853 | $0.007945 | $1.69 | $0 |
| 2019-08-10 | $0.007945 | $0.007988 | $0.007240 | $0.007264 | $67.46 | $0 |
| 2019-08-11 | $0.007259 | $0.007593 | $0.007187 | $0.007368 | $19.27 | $0 |
| 2019-08-12 | $0.007370 | $0.007372 | $0.007245 | $0.007286 | $7.75 | $0 |
| 2019-08-13 | $0.007288 | $0.007307 | $0.005408 | $0.005659 | $77.51 | $0 |
| 2019-08-14 | $0.005658 | $0.006956 | $0.004969 | $0.006830 | $30.77 | $0 |
| 2019-08-15 | $0.006830 | $0.006913 | $0.004726 | $0.004951 | $17.83 | $0 |
| 2019-08-16 | $0.004952 | $0.006749 | $0.004734 | $0.005083 | $15.18 | $0 |
| 2019-08-17 | $0.005084 | $0.006530 | $0.004827 | $0.004911 | $14.75 | $0 |
| 2019-08-18 | $0.004910 | $0.006274 | $0.004852 | $0.006201 | $25.82 | $0 |
| 2019-08-19 | $0.006204 | $0.006204 | $0.005005 | $0.005132 | $37.68 | $0 |
| 2019-08-20 | $0.005132 | $0.005199 | $0.004989 | $0.005058 | $14.28 | $0 |
| 2019-08-21 | $0.005057 | $0.006039 | $0.004778 | $0.005370 | $94.44 | $0 |
| 2019-08-22 | $0.005370 | $0.007242 | $0.005070 | $0.006075 | $41.63 | $0 |
| 2019-08-23 | $0.006075 | $0.006263 | $0.005987 | $0.006244 | $7.26 | $0 |
| 2019-08-24 | $0.006244 | $0.006250 | $0.005915 | $0.005989 | $8.86 | $0 |
| 2019-08-25 | $0.005989 | $0.006078 | $0.005796 | $0.005863 | $9.46 | $0 |
| 2019-08-26 | $0.005871 | $0.006100 | $0.004855 | $0.005288 | $42.05 | $0 |
| 2019-08-27 | $0.005289 | $0.006007 | $0.005184 | $0.005604 | $20.23 | $0 |
| 2019-08-28 | $0.005604 | $0.007136 | $0.005547 | $0.006822 | $85.03 | $0 |
| 2019-08-29 | $0.006821 | $0.006821 | $0.005732 | $0.005798 | $5.95 | $0 |
| 2019-08-30 | $0.005798 | $0.005894 | $0.005741 | $0.005752 | $15.60 | $0 |
| 2019-08-31 | $0.005755 | $0.005803 | $0.005710 | $0.005770 | $6.15 | $0 |