HireMatch HIRE
Xếp hạng #?
10:28:24 08/01/2019
HireMatch (HIRE)
Không hoạt động
Lịch sử giá HireMatch (HIRE) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.02777 | $0.02806 | $0.02512 | $0.02515 | $140.80 | $810,889 |
| 2018-09-02 | $0.02516 | $0.02521 | $0.02101 | $0.02129 | $1,585.22 | $686,336 |
| 2018-09-03 | $0.02130 | $0.02526 | $0.02130 | $0.02270 | $178.20 | $731,908 |
| 2018-09-04 | $0.02270 | $0.02292 | $0.02148 | $0.02190 | $13.11 | $706,144 |
| 2018-09-05 | $0.02190 | $0.02202 | $0.01839 | $0.01839 | $525.64 | $592,894 |
| 2018-09-06 | $0.01842 | $0.01842 | $0.01587 | $0.01606 | $167.43 | $517,863 |
| 2018-09-07 | $0.01606 | $0.01624 | $0.01538 | $0.01538 | $81.93 | $495,934 |
| 2018-09-08 | $0.01539 | $0.01617 | $0.01521 | $0.01529 | $145.36 | $492,978 |
| 2018-09-09 | $0.01528 | $0.01576 | $0.01477 | $0.01532 | $88.74 | $493,803 |
| 2018-09-10 | $0.01531 | $0.01566 | $0.01251 | $0.01257 | $66.80 | $405,190 |
| 2018-09-11 | $0.01259 | $0.02445 | $0.01240 | $0.01838 | $48,121.50 | $592,513 |
| 2018-09-12 | $0.01838 | $0.01892 | $0.01703 | $0.01884 | $100.84 | $607,466 |
| 2018-09-13 | $0.01886 | $0.02541 | $0.01829 | $0.02530 | $347.85 | $815,515 |
| 2018-09-14 | $0.02525 | $0.02750 | $0.02263 | $0.02273 | $2,025.69 | $732,785 |
| 2018-09-15 | $0.02270 | $0.02588 | $0.02008 | $0.02548 | $600.57 | $821,586 |
| 2018-09-16 | $0.02551 | $0.02551 | $0.01873 | $0.01963 | $1,986.99 | $632,940 |
| 2018-09-17 | $0.01964 | $0.02777 | $0.01863 | $0.01875 | $842.85 | $604,416 |
| 2018-09-18 | $0.01875 | $0.02305 | $0.01773 | $0.01824 | $719.54 | $587,961 |
| 2018-09-19 | $0.01821 | $0.02270 | $0.01782 | $0.02256 | $197.00 | $727,192 |
| 2018-09-20 | $0.02255 | $0.02417 | $0.02233 | $0.02414 | $101.39 | $778,225 |
| 2018-09-21 | $0.02413 | $0.02422 | $0.01872 | $0.02040 | $336.07 | $657,596 |
| 2018-09-22 | $0.02046 | $0.02344 | $0.01891 | $0.02340 | $23.40 | $754,372 |
| 2018-09-23 | $0.02341 | $0.02361 | $0.02059 | $0.02229 | $24.19 | $718,497 |
| 2018-09-24 | $0.02229 | $0.02236 | $0.01937 | $0.01946 | $175.74 | $627,418 |
| 2018-09-25 | $0.01946 | $0.01946 | $0.01823 | $0.01864 | $35.40 | $600,866 |
| 2018-09-27 | $0.02505 | $0.02510 | $0.01733 | $0.01814 | $720.29 | $584,899 |
| 2018-09-28 | $0.01815 | $0.02044 | $0.01739 | $0.02044 | $36.61 | $658,863 |
| 2018-09-29 | $0.02041 | $0.02108 | $0.01989 | $0.02092 | $35.68 | $674,263 |
| 2018-09-30 | $0.01836 | $0.02465 | $0.01296 | $0.02451 | $598.81 | $790,121 |