HireMatch HIRE
Xếp hạng #?
10:28:24 08/01/2019
HireMatch (HIRE)
Không hoạt động
Lịch sử giá HireMatch (HIRE) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.01031 | $0.01122 | $0.01031 | $0.01122 | $124.17 | $361,581 |
| 2018-11-02 | $0.01122 | $0.01122 | $0.01122 | $0.01122 | $0 | $361,581 |
| 2018-11-03 | $0.01122 | $0.01122 | $0.01122 | $0.01122 | $0 | $361,581 |
| 2018-11-04 | $0.01122 | $0.01122 | $0.01021 | $0.01066 | $56.50 | $343,679 |
| 2018-11-05 | $0.01068 | $0.01183 | $0.009618 | $0.01183 | $47.06 | $381,266 |
| 2018-11-06 | $0.01181 | $0.01199 | $0.009448 | $0.009526 | $1.91 | $306,329 |
| 2018-11-07 | $0.009525 | $0.01224 | $0.009485 | $0.01086 | $115.95 | $350,127 |
| 2018-11-08 | $0.01086 | $0.01583 | $0.01086 | $0.01406 | $760.31 | $453,151 |
| 2018-11-09 | $0.01405 | $0.01792 | $0.01377 | $0.01785 | $165.44 | $575,579 |
| 2018-11-10 | $0.01784 | $0.01803 | $0.01783 | $0.01800 | $0 | $580,137 |
| 2018-11-11 | $0.01800 | $0.01800 | $0.01728 | $0.01745 | $62.78 | $562,500 |
| 2018-11-12 | $0.01748 | $0.01756 | $0.007883 | $0.01088 | $632.10 | $350,810 |
| 2018-11-13 | $0.01087 | $0.01222 | $0.01079 | $0.01216 | $20.69 | $391,991 |
| 2018-11-14 | $0.01212 | $0.01215 | $0.008731 | $0.009081 | $113.88 | $292,758 |
| 2018-11-15 | $0.009120 | $0.009399 | $0.007735 | $0.008178 | $16.90 | $263,651 |
| 2018-11-16 | $0.008176 | $0.008187 | $0.006578 | $0.007956 | $1.56 | $256,498 |
| 2018-11-17 | $0.007967 | $0.01089 | $0.007922 | $0.008005 | $34.59 | $258,058 |
| 2018-11-18 | $0.008003 | $0.008192 | $0.008003 | $0.008102 | $0 | $261,209 |
| 2018-11-19 | $0.008102 | $0.008102 | $0.008102 | $0.008102 | $0 | $261,209 |
| 2018-11-20 | $0.008102 | $0.01335 | $0.006329 | $0.009423 | $690.98 | $303,781 |
| 2018-11-21 | $0.009438 | $0.01195 | $0.008406 | $0.01095 | $454.91 | $353,035 |
| 2018-11-22 | $0.01092 | $0.01100 | $0.007471 | $0.009382 | $984.07 | $302,455 |
| 2018-11-23 | $0.009325 | $0.009402 | $0.008989 | $0.009392 | $0 | $302,787 |
| 2018-11-24 | $0.009392 | $0.009392 | $0.005935 | $0.007060 | $78.95 | $227,608 |
| 2018-11-25 | $0.007041 | $0.007056 | $0.005612 | $0.006439 | $40.57 | $207,587 |
| 2018-11-26 | $0.006425 | $0.006540 | $0.006315 | $0.006471 | $0 | $208,622 |
| 2018-11-27 | $0.006471 | $0.007404 | $0.006471 | $0.007333 | $7.33 | $236,416 |
| 2018-11-28 | $0.007340 | $0.008374 | $0.007340 | $0.008342 | $0 | $268,940 |
| 2018-11-29 | $0.008342 | $0.008342 | $0.005565 | $0.006581 | $329.79 | $212,155 |
| 2018-11-30 | $0.006595 | $0.006904 | $0.005302 | $0.006826 | $151.44 | $220,066 |