HireMatch HIRE
Xếp hạng #?
10:28:24 08/01/2019
HireMatch (HIRE)
Không hoạt động
Lịch sử giá HireMatch (HIRE) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.08779 | $0.1051 | $0.08410 | $0.09499 | $52,102.20 | $3,048,202 |
| 2018-05-02 | $0.09472 | $0.1069 | $0.08499 | $0.09354 | $30,296.00 | $3,001,619 |
| 2018-05-03 | $0.09353 | $0.1044 | $0.09167 | $0.09776 | $19,913.60 | $3,137,043 |
| 2018-05-04 | $0.09744 | $0.1066 | $0.08900 | $0.1019 | $16,253.50 | $3,270,416 |
| 2018-05-05 | $0.1020 | $0.1172 | $0.09514 | $0.1060 | $11,514.20 | $3,401,883 |
| 2018-05-06 | $0.1060 | $0.1082 | $0.09313 | $0.1008 | $11,152.00 | $3,234,605 |
| 2018-05-07 | $0.1009 | $0.1013 | $0.08833 | $0.09302 | $8,678.86 | $2,985,042 |
| 2018-05-08 | $0.09363 | $0.1007 | $0.06292 | $0.06292 | $28,868.50 | $2,018,883 |
| 2018-05-09 | $0.07023 | $0.09452 | $0.06805 | $0.08249 | $19,176.90 | $2,647,128 |
| 2018-05-10 | $0.08255 | $0.09231 | $0.06829 | $0.07859 | $27,520.60 | $2,521,700 |
| 2018-05-11 | $0.07866 | $0.08747 | $0.06903 | $0.07620 | $13,075.00 | $2,445,066 |
| 2018-05-12 | $0.07602 | $0.07697 | $0.06563 | $0.07194 | $23,549.70 | $2,308,474 |
| 2018-05-13 | $0.07184 | $0.07385 | $0.05855 | $0.06893 | $26,968.00 | $2,212,025 |
| 2018-05-14 | $0.06811 | $0.06907 | $0.06264 | $0.06561 | $2,625.29 | $2,105,234 |
| 2018-05-15 | $0.06550 | $0.07106 | $0.05865 | $0.06190 | $7,253.57 | $1,986,351 |
| 2018-05-16 | $0.06191 | $0.06885 | $0.05868 | $0.06373 | $8,550.92 | $2,045,148 |
| 2018-05-17 | $0.06379 | $0.06471 | $0.05935 | $0.05965 | $4,233.44 | $1,914,226 |
| 2018-05-18 | $0.05965 | $0.06192 | $0.05769 | $0.05951 | $8,410.49 | $1,909,650 |
| 2018-05-19 | $0.05951 | $0.06489 | $0.05853 | $0.05923 | $6,279.92 | $1,900,626 |
| 2018-05-20 | $0.05928 | $0.06317 | $0.05434 | $0.05518 | $73,443.40 | $1,770,513 |
| 2018-05-21 | $0.05525 | $0.06177 | $0.05390 | $0.05789 | $3,185.44 | $1,857,711 |
| 2018-05-22 | $0.05783 | $0.06108 | $0.05652 | $0.05696 | $5,676.44 | $1,827,804 |
| 2018-05-23 | $0.05690 | $0.05887 | $0.05185 | $0.05645 | $2,225.52 | $1,812,115 |
| 2018-05-24 | $0.05626 | $0.06307 | $0.05339 | $0.05992 | $2,376.72 | $1,923,533 |
| 2018-05-25 | $0.06001 | $0.06045 | $0.05540 | $0.05839 | $1,411.91 | $1,874,331 |
| 2018-05-26 | $0.05837 | $0.05837 | $0.04860 | $0.04866 | $2,177.60 | $1,561,978 |
| 2018-05-27 | $0.04872 | $0.04954 | $0.04497 | $0.04663 | $2,848.40 | $1,496,822 |
| 2018-05-28 | $0.04663 | $0.05053 | $0.04026 | $0.04228 | $6,021.72 | $1,357,038 |
| 2018-05-29 | $0.04217 | $0.04850 | $0.04113 | $0.04494 | $3,214.53 | $1,442,686 |
| 2018-05-30 | $0.04497 | $0.05026 | $0.04365 | $0.04550 | $571.63 | $1,460,402 |
| 2018-05-31 | $0.04971 | $0.05601 | $0.04499 | $0.04936 | $3,138.23 | $1,584,345 |