HireMatch HIRE
Xếp hạng #?
10:28:24 08/01/2019
HireMatch (HIRE)
Không hoạt động
Lịch sử giá HireMatch (HIRE) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.02639 | $0.02871 | $0.02459 | $0.02630 | $52,455.20 | $0 |
| 2018-04-02 | $0.02642 | $0.02841 | $0.02430 | $0.02543 | $57,218.20 | $0 |
| 2018-04-03 | $0.02550 | $0.02952 | $0.02485 | $0.02803 | $58,426.30 | $0 |
| 2018-04-04 | $0.02800 | $0.02884 | $0.02430 | $0.02636 | $47,803.00 | $0 |
| 2018-04-05 | $0.02656 | $0.02954 | $0.02553 | $0.02883 | $55,160.60 | $0 |
| 2018-04-06 | $0.02872 | $0.02906 | $0.02526 | $0.02639 | $32,947.50 | $0 |
| 2018-04-07 | $0.02630 | $0.02739 | $0.02615 | $0.02666 | $16,052.60 | $0 |
| 2018-04-08 | $0.02661 | $0.02770 | $0.02635 | $0.02719 | $6,551.99 | $0 |
| 2018-04-09 | $0.02729 | $0.02946 | $0.02569 | $0.02633 | $56,415.00 | $0 |
| 2018-04-10 | $0.02661 | $0.02834 | $0.02633 | $0.02812 | $42,951.40 | $0 |
| 2018-04-11 | $0.02823 | $0.02852 | $0.02146 | $0.02596 | $62,545.30 | $0 |
| 2018-04-12 | $0.02579 | $0.02921 | $0.02424 | $0.02874 | $45,921.50 | $0 |
| 2018-04-13 | $0.02899 | $0.03583 | $0.02831 | $0.03226 | $62,608.90 | $0 |
| 2018-04-14 | $0.03276 | $0.03548 | $0.03201 | $0.03512 | $65,319.50 | $0 |
| 2018-04-15 | $0.03509 | $0.04227 | $0.03414 | $0.04217 | $75,499.10 | $0 |
| 2018-04-16 | $0.04238 | $0.05109 | $0.04186 | $0.05057 | $159,622 | $0 |
| 2018-04-17 | $0.05123 | $0.05221 | $0.04387 | $0.04997 | $107,408 | $1,599,171 |
| 2018-04-18 | $0.05005 | $0.05401 | $0.04836 | $0.05384 | $117,979 | $1,722,746 |
| 2018-04-19 | $0.05387 | $0.05548 | $0.04186 | $0.04496 | $121,821 | $1,438,803 |
| 2018-04-20 | $0.04485 | $0.05080 | $0.04021 | $0.05023 | $110,539 | $1,607,466 |
| 2018-04-21 | $0.05032 | $0.05123 | $0.04161 | $0.04973 | $58,854.90 | $1,591,434 |
| 2018-04-22 | $0.04979 | $0.06095 | $0.04530 | $0.05713 | $53,445.50 | $1,828,093 |
| 2018-04-23 | $0.05692 | $0.09758 | $0.05689 | $0.08743 | $73,305.10 | $2,805,492 |
| 2018-04-24 | $0.08743 | $0.1354 | $0.07200 | $0.09105 | $159,843 | $2,921,666 |
| 2018-04-25 | $0.09158 | $0.1208 | $0.08135 | $0.09077 | $58,518.20 | $2,912,659 |
| 2018-04-26 | $0.09166 | $0.1098 | $0.07357 | $0.09262 | $50,372.00 | $2,972,196 |
| 2018-04-27 | $0.09279 | $0.1037 | $0.08215 | $0.08373 | $22,073.90 | $2,686,928 |
| 2018-04-28 | $0.08302 | $0.09431 | $0.07233 | $0.07434 | $35,783.60 | $2,385,458 |
| 2018-04-29 | $0.07435 | $0.08673 | $0.05169 | $0.07063 | $23,254.50 | $2,266,460 |
| 2018-04-30 | $0.07064 | $0.1039 | $0.06834 | $0.08751 | $76,070.30 | $2,807,986 |