HRNXTPool HRNXT
Xếp hạng #?
07:44:20 24/08/2015
HRNXTPool (HRNXT)
Không hoạt động
Lịch sử giá HRNXTPool (HRNXT) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.9694 | $1.37 | $0.9637 | $1.29 | $694.65 | $128,640 |
| 2014-11-02 | $1.29 | $1.44 | $1.28 | $1.44 | $38.76 | $143,569 |
| 2014-11-03 | $1.43 | $1.47 | $0.9445 | $0.9755 | $985.30 | $97,555.00 |
| 2014-11-04 | $0.9733 | $1.45 | $0.9614 | $1.08 | $43.19 | $107,965 |
| 2014-11-05 | $1.08 | $1.47 | $1.08 | $1.27 | $263.45 | $126,660 |
| 2014-11-06 | $1.27 | $1.45 | $1.26 | $1.42 | $15.67 | $142,466 |
| 2014-11-07 | $1.43 | $1.44 | $1.10 | $1.29 | $283.60 | $129,497 |
| 2014-11-08 | $1.29 | $1.32 | $0.9021 | $0.9111 | $543.94 | $91,111.70 |
| 2014-11-09 | $0.9103 | $1.33 | $0.9096 | $1.31 | $453.15 | $131,348 |
| 2014-11-10 | $1.31 | $1.33 | $1.27 | $1.31 | $381.63 | $130,696 |
| 2014-11-11 | $1.30 | $1.31 | $1.02 | $1.04 | $52.18 | $104,357 |
| 2014-11-12 | $1.04 | $1.45 | $1.04 | $1.45 | $630.36 | $144,579 |
| 2014-11-13 | $1.46 | $1.52 | $1.27 | $1.36 | $575.33 | $136,334 |
| 2014-11-14 | $1.36 | $1.40 | $0.9559 | $1.39 | $578.10 | $138,967 |
| 2014-11-15 | $1.40 | $1.47 | $1.26 | $1.33 | $6.67 | $133,352 |
| 2014-11-16 | $1.34 | $1.37 | $1.27 | $1.32 | $30.37 | $132,032 |
| 2014-11-17 | $1.32 | $1.49 | $1.05 | $1.08 | $555.11 | $107,788 |
| 2014-11-18 | $1.08 | $1.10 | $0.9933 | $1.03 | $205.70 | $102,851 |
| 2014-11-19 | $1.03 | $1.08 | $1.01 | $1.03 | $137.97 | $102,960 |
| 2014-11-20 | $1.03 | $1.05 | $0.9758 | $0.9901 | $132.68 | $99,011.90 |
| 2014-11-21 | $1.00 | $1.21 | $0.9616 | $1.21 | $170.17 | $120,690 |
| 2014-11-22 | $1.22 | $1.22 | $1.18 | $1.19 | $158.87 | $118,562 |
| 2014-11-23 | $1.19 | $1.31 | $1.18 | $1.30 | $14.26 | $129,632 |
| 2014-11-24 | $1.29 | $1.39 | $1.29 | $1.35 | $137.21 | $134,515 |
| 2014-11-25 | $1.34 | $1.40 | $1.28 | $1.31 | $1.31 | $131,190 |
| 2014-11-26 | $1.32 | $1.32 | $0.9510 | $1.04 | $328.10 | $104,492 |
| 2014-11-27 | $1.05 | $1.07 | $1.03 | $1.03 | $2.07 | $103,396 |
| 2014-11-28 | $1.03 | $1.32 | $1.02 | $1.28 | $166.65 | $128,191 |
| 2014-11-29 | $1.28 | $1.32 | $0.9595 | $1.00 | $54.14 | $100,253 |
| 2014-11-30 | $0.9950 | $1.27 | $0.9585 | $0.9804 | $40.20 | $98,044.90 |