HireMatch HIRE
Xếp hạng #?
10:28:24 08/01/2019
HireMatch (HIRE)
Không hoạt động
Lịch sử giá HireMatch (HIRE) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.02166 | $0.02169 | $0.01729 | $0.01977 | $277.42 | $637,238 |
| 2018-08-02 | $0.01978 | $0.01997 | $0.01783 | $0.01794 | $209.26 | $578,387 |
| 2018-08-03 | $0.01795 | $0.02115 | $0.01309 | $0.02114 | $1,535.54 | $681,546 |
| 2018-08-04 | $0.02113 | $0.02115 | $0.01741 | $0.01756 | $111.41 | $566,165 |
| 2018-08-05 | $0.01756 | $0.02352 | $0.01735 | $0.01933 | $1,557.73 | $623,162 |
| 2018-08-06 | $0.01935 | $0.02039 | $0.01481 | $0.01958 | $2,081.52 | $631,219 |
| 2018-08-07 | $0.01957 | $0.02204 | $0.01686 | $0.01791 | $1,446.29 | $577,503 |
| 2018-08-08 | $0.01793 | $0.01872 | $0.01706 | $0.01718 | $2,062.39 | $553,860 |
| 2018-08-09 | $0.01721 | $0.1225 | $0.01452 | $0.02084 | $13,074.20 | $671,942 |
| 2018-08-10 | $0.02082 | $0.02688 | $0.02081 | $0.02196 | $2,293.29 | $707,904 |
| 2018-08-11 | $0.02195 | $0.02459 | $0.02098 | $0.02394 | $73.28 | $771,697 |
| 2018-08-12 | $0.02384 | $0.02445 | $0.02364 | $0.02410 | $2.41 | $776,968 |
| 2018-08-13 | $0.02409 | $0.07484 | $0.01829 | $0.02091 | $1,559.17 | $674,244 |
| 2018-08-14 | $0.02091 | $0.04036 | $0.01779 | $0.02128 | $1,983.48 | $685,950 |
| 2018-08-15 | $0.02135 | $0.06536 | $0.02135 | $0.02490 | $1,641.11 | $802,604 |
| 2018-08-16 | $0.02489 | $0.02744 | $0.02473 | $0.02743 | $146.23 | $884,450 |
| 2018-08-17 | $0.02745 | $0.03142 | $0.02618 | $0.03021 | $2,142.90 | $973,828 |
| 2018-08-18 | $0.03030 | $0.03176 | $0.02635 | $0.02848 | $1,840.56 | $918,294 |
| 2018-08-19 | $0.02850 | $0.02935 | $0.02770 | $0.02917 | $300.36 | $940,535 |
| 2018-08-20 | $0.02918 | $0.02950 | $0.02351 | $0.02358 | $96.64 | $760,288 |
| 2018-08-21 | $0.02480 | $0.02761 | $0.02480 | $0.02742 | $776.54 | $884,076 |
| 2018-08-22 | $0.02742 | $0.02884 | $0.02303 | $0.02346 | $23.42 | $756,226 |
| 2018-08-23 | $0.02350 | $0.02538 | $0.02348 | $0.02512 | $20.48 | $809,806 |
| 2018-08-24 | $0.02514 | $0.02616 | $0.02298 | $0.02373 | $467.82 | $765,027 |
| 2018-08-25 | $0.02369 | $0.03485 | $0.02320 | $0.03243 | $978.65 | $1,045,622 |
| 2018-08-26 | $0.03244 | $0.03244 | $0.02593 | $0.03166 | $297.87 | $1,020,615 |
| 2018-08-27 | $0.03167 | $0.03210 | $0.03006 | $0.03142 | $56.54 | $1,012,855 |
| 2018-08-28 | $0.03137 | $0.03643 | $0.02434 | $0.03547 | $3,671.54 | $1,143,369 |
| 2018-08-29 | $0.03549 | $0.03554 | $0.03068 | $0.03174 | $632.40 | $1,023,236 |
| 2018-08-30 | $0.03176 | $0.03188 | $0.03015 | $0.03088 | $43.48 | $995,666 |
| 2018-08-31 | $0.03092 | $0.03101 | $0.02119 | $0.02781 | $3,286.21 | $896,536 |