HRNXTPool HRNXT
Xếp hạng #?
07:44:20 24/08/2015
HRNXTPool (HRNXT)
Không hoạt động
Lịch sử giá HRNXTPool (HRNXT) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.6324 | $0.7854 | $0.6042 | $0.7790 | $44.40 | $77,895.80 |
| 2015-01-02 | $0.7787 | $0.8877 | $0.7752 | $0.8352 | $23.39 | $83,520.40 |
| 2015-01-03 | $0.8362 | $0.9196 | $0.5771 | $0.5838 | $621.72 | $58,377.00 |
| 2015-01-04 | $0.5841 | $0.8928 | $0.5538 | $0.5626 | $5.63 | $56,257.20 |
| 2015-01-05 | $0.5627 | $0.8212 | $0.5627 | $0.8112 | $34.07 | $81,117.50 |
| 2015-01-06 | $0.8115 | $0.8147 | $0.6273 | $0.6273 | $62.73 | $62,732.90 |
| 2015-01-07 | $0.6285 | $0.6500 | $0.6080 | $0.6423 | $120.76 | $64,234.40 |
| 2015-01-08 | $0.6431 | $0.6474 | $0.5703 | $0.5744 | $86.17 | $57,443.70 |
| 2015-01-09 | $0.5754 | $0.9840 | $0.5453 | $0.9753 | $146.29 | $97,529.50 |
| 2015-01-10 | $0.9839 | $0.9839 | $0.5225 | $0.5348 | $26.74 | $53,482.80 |
| 2015-01-11 | $0.5349 | $0.5474 | $0.5134 | $0.5186 | $25.93 | $51,864.50 |
| 2015-01-12 | $0.2657 | $0.2682 | $0.2552 | $0.2606 | $12.25 | $26,062.80 |
| 2015-01-13 | $0.2598 | $0.4251 | $0.2182 | $0.4048 | $0.4048 | $40,482.00 |
| 2015-01-14 | $0.4032 | $0.4032 | $0.3030 | $0.3105 | $251.50 | $31,049.10 |
| 2015-01-15 | $0.3069 | $0.3614 | $0.2309 | $0.2596 | $310.45 | $25,957.80 |
| 2015-01-16 | $0.2591 | $0.2701 | $0.2019 | $0.2482 | $14.89 | $24,822.00 |
| 2015-01-17 | $0.2481 | $0.3605 | $0.2207 | $0.3582 | $54.08 | $35,815.30 |
| 2015-01-18 | $0.3592 | $0.4009 | $0.3514 | $0.3902 | $0.3902 | $39,020.00 |
| 2015-01-19 | $0.3922 | $0.3997 | $0.2130 | $0.2230 | $26.99 | $22,303.50 |
| 2015-01-20 | $0.2206 | $0.3950 | $0.2159 | $0.2208 | $22.08 | $22,083.50 |
| 2015-01-21 | $0.2209 | $0.3866 | $0.2190 | $0.3865 | $36.33 | $38,648.00 |
| 2015-01-22 | $0.3863 | $0.4022 | $0.2483 | $0.3933 | $182.10 | $39,331.00 |
| 2015-01-23 | $0.3961 | $0.4230 | $0.2787 | $0.4229 | $65.97 | $42,285.90 |
| 2015-01-24 | $0.4207 | $0.4533 | $0.4171 | $0.4501 | $72.46 | $45,008.70 |
| 2015-01-25 | $0.4485 | $0.5337 | $0.4379 | $0.5322 | $85.15 | $53,216.40 |
| 2015-01-26 | $0.5328 | $0.6002 | $0.5097 | $0.5194 | $83.10 | $51,938.00 |
| 2015-01-27 | $0.5189 | $0.5292 | $0.2587 | $0.2760 | $88.33 | $27,602.20 |
| 2015-01-28 | $0.2759 | $0.4225 | $0.2622 | $0.3910 | $58.65 | $39,097.80 |
| 2015-01-29 | $0.3881 | $0.4033 | $0.3040 | $0.3179 | $15.90 | $31,792.00 |
| 2015-01-30 | $0.3170 | $0.3269 | $0.2977 | $0.3218 | $16.09 | $32,177.50 |
| 2015-01-31 | $0.3241 | $0.3402 | $0.3041 | $0.3060 | $494.15 | $30,597.70 |