HireMatch HIRE
Xếp hạng #?
10:28:24 08/01/2019
HireMatch (HIRE)
Không hoạt động
Lịch sử giá HireMatch (HIRE) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.02450 | $0.02505 | $0.02357 | $0.02420 | $14.29 | $780,060 |
| 2018-10-02 | $0.02413 | $0.02426 | $0.01906 | $0.01907 | $98.33 | $614,797 |
| 2018-10-03 | $0.01908 | $0.01908 | $0.01232 | $0.01629 | $574.15 | $525,219 |
| 2018-10-04 | $0.01630 | $0.02124 | $0.01217 | $0.01729 | $1,706.87 | $557,277 |
| 2018-10-05 | $0.01730 | $0.01744 | $0.01722 | $0.01736 | $31.91 | $559,717 |
| 2018-10-06 | $0.01437 | $0.01437 | $0.01413 | $0.01417 | $44.86 | $456,810 |
| 2018-10-07 | $0.01417 | $0.01425 | $0.01391 | $0.01416 | $21.24 | $456,568 |
| 2018-10-08 | $0.01423 | $0.02547 | $0.01179 | $0.01442 | $1,536.16 | $464,892 |
| 2018-10-09 | $0.01445 | $0.01467 | $0.01416 | $0.01465 | $14.65 | $472,436 |
| 2018-10-10 | $0.01129 | $0.01133 | $0.01123 | $0.01129 | $754.33 | $363,886 |
| 2018-10-11 | $0.01128 | $0.01465 | $0.009958 | $0.01420 | $137.73 | $457,761 |
| 2018-10-12 | $0.01419 | $0.01795 | $0.01238 | $0.01321 | $175.31 | $425,983 |
| 2018-10-13 | $0.01321 | $0.01335 | $0.01317 | $0.01321 | $11.88 | $425,861 |
| 2018-10-14 | $0.01321 | $0.01336 | $0.01319 | $0.01327 | $10.61 | $427,773 |
| 2018-10-15 | $0.01412 | $0.01415 | $0.01249 | $0.01254 | $109.99 | $404,200 |
| 2018-10-16 | $0.01253 | $0.01819 | $0.01248 | $0.01420 | $178.45 | $457,680 |
| 2018-10-17 | $0.01424 | $0.01425 | $0.01333 | $0.01351 | $22.72 | $435,561 |
| 2018-10-19 | $0.01167 | $0.01168 | $0.01156 | $0.01157 | $5.79 | $373,151 |
| 2018-10-20 | $0.01158 | $0.01788 | $0.01110 | $0.01132 | $568.87 | $364,934 |
| 2018-10-21 | $0.01132 | $0.01146 | $0.01127 | $0.01140 | $22.79 | $367,365 |
| 2018-10-23 | $0.01156 | $0.01168 | $0.01153 | $0.01166 | $74.60 | $375,776 |
| 2018-10-24 | $0.01165 | $0.01197 | $0.01164 | $0.01187 | $1.19 | $382,533 |
| 2018-10-25 | $0.01186 | $0.01187 | $0.01160 | $0.01161 | $52.27 | $374,438 |
| 2018-10-26 | $0.01160 | $0.01166 | $0.01054 | $0.01058 | $818.28 | $341,032 |
| 2018-10-27 | $0.01057 | $0.01095 | $0.01045 | $0.01047 | $10.67 | $337,486 |
| 2018-10-28 | $0.01046 | $0.01054 | $0.01042 | $0.01046 | $0 | $337,351 |
| 2018-10-29 | $0.01046 | $0.01085 | $0.009920 | $0.009977 | $1,729.43 | $321,644 |
| 2018-10-30 | $0.009979 | $0.01038 | $0.009724 | $0.01036 | $77.92 | $333,885 |
| 2018-10-31 | $0.01037 | $0.01038 | $0.01030 | $0.01031 | $0 | $332,525 |