HireMatch HIRE
Xếp hạng #?
10:28:24 08/01/2019
HireMatch (HIRE)
Không hoạt động
Lịch sử giá HireMatch (HIRE) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.04944 | $0.05776 | $0.04526 | $0.04717 | $4,021.57 | $1,514,150 |
| 2018-06-02 | $0.04715 | $0.06714 | $0.04691 | $0.05468 | $8,909.30 | $1,755,292 |
| 2018-06-03 | $0.05464 | $0.05476 | $0.04817 | $0.05190 | $2,478.51 | $1,666,055 |
| 2018-06-04 | $0.05424 | $0.05470 | $0.04689 | $0.04745 | $28,685.90 | $1,523,105 |
| 2018-06-05 | $0.04858 | $0.05037 | $0.04709 | $0.04863 | $843.61 | $1,561,086 |
| 2018-06-06 | $0.04858 | $0.04952 | $0.03548 | $0.03804 | $12,316.70 | $1,220,919 |
| 2018-06-07 | $0.03804 | $0.04343 | $0.03804 | $0.04254 | $3,379.25 | $1,365,576 |
| 2018-06-08 | $0.04260 | $0.04278 | $0.03813 | $0.03877 | $932.05 | $1,244,541 |
| 2018-06-09 | $0.03876 | $0.05654 | $0.03754 | $0.04449 | $5,088.49 | $1,427,984 |
| 2018-06-10 | $0.04457 | $0.05021 | $0.03420 | $0.04113 | $7,111.56 | $1,320,303 |
| 2018-06-11 | $0.04120 | $0.04120 | $0.03529 | $0.03646 | $1,310.02 | $1,170,394 |
| 2018-06-12 | $0.03647 | $0.03647 | $0.03182 | $0.03210 | $1,627.51 | $1,030,436 |
| 2018-06-13 | $0.03220 | $0.03379 | $0.03108 | $0.03264 | $2,517.31 | $1,047,889 |
| 2018-06-14 | $0.03266 | $0.03776 | $0.03251 | $0.03664 | $896.40 | $1,176,223 |
| 2018-06-15 | $0.03663 | $0.03797 | $0.03243 | $0.03268 | $1,441.05 | $1,048,864 |
| 2018-06-16 | $0.03258 | $0.03498 | $0.03205 | $0.03473 | $61.44 | $1,114,755 |
| 2018-06-17 | $0.03476 | $0.03479 | $0.03344 | $0.03356 | $697.46 | $1,077,269 |
| 2018-06-18 | $0.03351 | $0.03540 | $0.03197 | $0.03525 | $18,882.30 | $1,131,515 |
| 2018-06-19 | $0.03523 | $0.03925 | $0.03350 | $0.03825 | $5,943.73 | $1,227,663 |
| 2018-06-20 | $0.03827 | $0.03945 | $0.03672 | $0.03690 | $2,000.58 | $1,184,537 |
| 2018-06-21 | $0.03959 | $0.04503 | $0.03947 | $0.04500 | $3,323.84 | $1,444,410 |
| 2018-06-22 | $0.04503 | $0.04505 | $0.03393 | $0.03450 | $975.64 | $1,107,549 |
| 2018-06-23 | $0.03452 | $0.04310 | $0.03446 | $0.03858 | $5,012.40 | $1,242,801 |
| 2018-06-24 | $0.03857 | $0.03868 | $0.03115 | $0.03451 | $804.21 | $1,111,819 |
| 2018-06-25 | $0.03438 | $0.04092 | $0.03053 | $0.03391 | $516.30 | $1,092,386 |
| 2018-06-26 | $0.03391 | $0.03399 | $0.02947 | $0.02951 | $2,340.91 | $950,692 |
| 2018-06-27 | $0.02943 | $0.03182 | $0.02924 | $0.03164 | $119.29 | $1,019,447 |
| 2018-06-28 | $0.03167 | $0.03197 | $0.02559 | $0.02908 | $640.85 | $936,823 |
| 2018-06-29 | $0.02909 | $0.02983 | $0.02716 | $0.02873 | $301.57 | $925,570 |
| 2018-06-30 | $0.02876 | $0.03016 | $0.02795 | $0.02903 | $84.06 | $935,190 |