HRNXTPool HRNXT
Xếp hạng #?
07:44:20 24/08/2015
HRNXTPool (HRNXT)
Không hoạt động
Lịch sử giá HRNXTPool (HRNXT) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.9923 | $1.29 | $0.9014 | $1.17 | $687.87 | $116,589 |
| 2014-12-02 | $1.17 | $1.21 | $0.9158 | $1.17 | $542.74 | $117,222 |
| 2014-12-03 | $1.17 | $1.19 | $0.9547 | $0.9903 | $122.80 | $99,029.50 |
| 2014-12-04 | $0.9897 | $1.25 | $0.9855 | $1.22 | $3.65 | $121,716 |
| 2014-12-05 | $1.21 | $1.23 | $1.19 | $1.22 | $13.40 | $121,807 |
| 2014-12-06 | $1.22 | $1.23 | $0.9834 | $1.20 | $266.40 | $119,998 |
| 2014-12-07 | $1.21 | $1.25 | $1.18 | $1.24 | $60.59 | $123,650 |
| 2014-12-08 | $1.24 | $1.24 | $0.9143 | $0.9148 | $474.76 | $91,476.10 |
| 2014-12-09 | $0.9249 | $1.01 | $0.8883 | $0.9543 | $14.32 | $95,434.30 |
| 2014-12-10 | $0.9541 | $0.9920 | $0.8402 | $0.8489 | $976.28 | $84,893.50 |
| 2014-12-11 | $0.8451 | $1.13 | $0.8262 | $1.13 | $112.71 | $112,714 |
| 2014-12-12 | $0.9107 | $0.9107 | $0.8521 | $0.8521 | $101.40 | $85,208.80 |
| 2014-12-13 | $0.8521 | $0.8786 | $0.8468 | $0.8694 | $51.29 | $86,936.10 |
| 2014-12-14 | $0.8678 | $1.03 | $0.8377 | $1.01 | $50.35 | $100,696 |
| 2014-12-15 | $1.01 | $1.04 | $0.9442 | $1.02 | $173.85 | $101,669 |
| 2014-12-16 | $1.02 | $1.02 | $0.8621 | $0.9459 | $1,173.80 | $94,585.40 |
| 2014-12-17 | $0.9445 | $0.9445 | $0.6669 | $0.6842 | $286.67 | $68,418.40 |
| 2014-12-18 | $0.6853 | $0.8887 | $0.6527 | $0.8650 | $1,136.67 | $86,504.40 |
| 2014-12-19 | $0.8648 | $0.8970 | $0.5330 | $0.8904 | $2.67 | $89,041.60 |
| 2014-12-20 | $0.8900 | $0.9492 | $0.5682 | $0.5985 | $1,299.94 | $59,849.90 |
| 2014-12-21 | $0.5979 | $0.8492 | $0.5072 | $0.8342 | $40.88 | $83,418.80 |
| 2014-12-22 | $0.8336 | $0.8365 | $0.6582 | $0.6895 | $264.06 | $68,946.00 |
| 2014-12-23 | $0.6896 | $0.8411 | $0.5339 | $0.6123 | $31.23 | $61,234.60 |
| 2014-12-24 | $0.6108 | $0.7808 | $0.5962 | $0.7650 | $91.03 | $76,495.10 |
| 2014-12-25 | $0.7646 | $0.8611 | $0.5491 | $0.7603 | $163.47 | $76,031.90 |
| 2014-12-26 | $0.7605 | $0.7719 | $0.7144 | $0.7563 | $0.7563 | $75,625.40 |
| 2014-12-27 | $0.7529 | $0.7617 | $0.6794 | $0.6835 | $36.91 | $68,346.80 |
| 2014-12-28 | $0.6851 | $0.7116 | $0.6836 | $0.6990 | $103.45 | $69,901.70 |
| 2014-12-29 | $0.7029 | $0.7192 | $0.6968 | $0.7103 | $279.15 | $71,029.60 |
| 2014-12-30 | $0.7073 | $0.7205 | $0.6583 | $0.7090 | $204.19 | $70,900.60 |
| 2014-12-31 | $0.7095 | $0.7395 | $0.6053 | $0.6313 | $338.37 | $63,129.00 |