HODL Bucks HDLB
Xếp hạng #?
07:01:37 23/10/2018
HODL Bucks (HDLB)
Không hoạt động
Lịch sử giá HODL Bucks (HDLB) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.07901 | $0.08131 | $0.07184 | $0.07323 | $1,108.80 | $0 |
| 2018-05-02 | $0.07312 | $0.07901 | $0.07207 | $0.07725 | $679.97 | $0 |
| 2018-05-03 | $0.07726 | $0.07741 | $0.06899 | $0.07548 | $1,977.34 | $0 |
| 2018-05-04 | $0.07545 | $0.07545 | $0.06800 | $0.07098 | $1,700.13 | $0 |
| 2018-05-05 | $0.07095 | $0.07943 | $0.06833 | $0.06836 | $1,435.09 | $0 |
| 2018-05-06 | $0.06841 | $0.06945 | $0.06403 | $0.06792 | $1,520.96 | $0 |
| 2018-05-07 | $0.06720 | $0.07485 | $0.06504 | $0.07478 | $1,924.64 | $0 |
| 2018-05-08 | $0.07493 | $0.07545 | $0.06614 | $0.07048 | $1,520.80 | $0 |
| 2018-05-09 | $0.07037 | $0.07486 | $0.06726 | $0.06782 | $723.44 | $0 |
| 2018-05-10 | $0.06780 | $0.07400 | $0.06766 | $0.07113 | $308.48 | $0 |
| 2018-05-11 | $0.07122 | $0.07316 | $0.05976 | $0.06534 | $2,144.42 | $0 |
| 2018-05-12 | $0.06514 | $0.08513 | $0.05837 | $0.06607 | $3,321.20 | $0 |
| 2018-05-13 | $0.06605 | $0.06934 | $0.06110 | $0.06328 | $2,911.65 | $0 |
| 2018-05-14 | $0.06327 | $0.07306 | $0.06084 | $0.06595 | $1,619.93 | $0 |
| 2018-05-15 | $0.06584 | $0.07434 | $0.05940 | $0.05944 | $1,640.97 | $0 |
| 2018-05-16 | $0.05940 | $0.06737 | $0.05813 | $0.06408 | $513.39 | $0 |
| 2018-05-17 | $0.06412 | $0.06493 | $0.05938 | $0.05973 | $418.58 | $0 |
| 2018-05-18 | $0.05978 | $0.06186 | $0.05884 | $0.06172 | $520.79 | $0 |
| 2018-05-19 | $0.06171 | $0.06267 | $0.05722 | $0.05924 | $1,644.72 | $0 |
| 2018-05-20 | $0.05928 | $0.06301 | $0.05274 | $0.05536 | $1,383.90 | $0 |
| 2018-05-21 | $0.05543 | $0.05860 | $0.05460 | $0.05508 | $106.00 | $0 |
| 2018-05-22 | $0.05507 | $0.06094 | $0.05505 | $0.06009 | $333.14 | $0 |
| 2018-05-23 | $0.06003 | $0.06455 | $0.04725 | $0.05269 | $743.44 | $0 |
| 2018-05-24 | $0.05256 | $0.05341 | $0.04606 | $0.05027 | $250.71 | $0 |
| 2018-05-25 | $0.05037 | $0.05127 | $0.04806 | $0.04868 | $261.66 | $0 |
| 2018-05-26 | $0.04862 | $0.05169 | $0.04601 | $0.04626 | $182.79 | $0 |
| 2018-05-27 | $0.04628 | $0.04748 | $0.04556 | $0.04737 | $1,539.17 | $0 |
| 2018-05-28 | $0.04738 | $0.04780 | $0.03456 | $0.03924 | $5,235.36 | $0 |
| 2018-05-29 | $0.03922 | $0.04668 | $0.03733 | $0.04065 | $457.21 | $0 |
| 2018-05-30 | $0.04068 | $0.04115 | $0.03675 | $0.03795 | $738.15 | $0 |
| 2018-05-31 | $0.03795 | $0.04123 | $0.02651 | $0.03736 | $1,042.12 | $0 |