HRNXTPool HRNXT
Xếp hạng #?
07:44:20 24/08/2015
HRNXTPool (HRNXT)
Không hoạt động
Lịch sử giá HRNXTPool (HRNXT) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.3047 | $0.3391 | $0.2264 | $0.2284 | $17.13 | $22,837.10 |
| 2015-02-02 | $0.2259 | $0.2815 | $0.1646 | $0.2797 | $39.44 | $27,968.70 |
| 2015-02-03 | $0.2785 | $0.2815 | $0.1020 | $0.1032 | $46.75 | $10,320.10 |
| 2015-02-04 | $0.1035 | $0.2089 | $0.1009 | $0.2067 | $14.06 | $20,671.40 |
| 2015-02-05 | $0.2076 | $0.2165 | $0.1643 | $0.1660 | $23.24 | $16,600.20 |
| 2015-02-06 | $0.1657 | $0.2174 | $0.1626 | $0.2088 | $282.52 | $20,881.20 |
| 2015-02-07 | $0.2088 | $0.2115 | $0.09323 | $0.09465 | $7.76 | $9,464.72 |
| 2015-02-08 | $0.09455 | $0.09965 | $0.09126 | $0.09659 | $222.16 | $9,659.23 |
| 2015-02-09 | $0.09672 | $0.09719 | $0.08728 | $0.08834 | $176.68 | $8,834.24 |
| 2015-02-10 | $0.08815 | $0.09002 | $0.01060 | $0.01073 | $2.13 | $1,073.50 |
| 2015-02-11 | $0.01075 | $0.01122 | $0.01056 | $0.01085 | $2.15 | $1,085.39 |
| 2015-02-12 | $0.01083 | $0.08944 | $0.01074 | $0.08848 | $9.56 | $8,848.16 |
| 2015-02-13 | $0.08838 | $0.1760 | $0.08829 | $0.1741 | $1.39 | $17,411.40 |
| 2015-02-14 | $0.1738 | $0.1842 | $0.01297 | $0.01338 | $0.7895 | $1,338.13 |
| 2015-02-15 | $0.01336 | $0.1824 | $0.01297 | $0.1688 | $1.52 | $16,879.20 |
| 2015-02-16 | $0.1686 | $0.1778 | $0.1671 | $0.1753 | $1.58 | $17,534.90 |
| 2015-02-17 | $0.1747 | $0.1760 | $0.1741 | $0.1760 | $1.58 | $17,598.80 |
| 2015-02-20 | $0.1679 | $0.1740 | $0.1656 | $0.1720 | $188.89 | $17,203.10 |
| 2015-02-21 | $0.1718 | $0.2628 | $0.1714 | $0.2537 | $11.92 | $25,372.10 |
| 2015-02-22 | $0.2538 | $0.3413 | $0.1069 | $0.1079 | $11.33 | $10,790.90 |
| 2015-02-23 | $0.1079 | $0.1408 | $0.1072 | $0.1225 | $12.86 | $12,249.80 |
| 2015-02-24 | $0.1243 | $0.1408 | $0.1240 | $0.1336 | $5.34 | $13,359.90 |
| 2015-02-25 | $0.1330 | $0.1507 | $0.1327 | $0.1428 | $5.71 | $14,278.30 |
| 2015-02-26 | $0.1425 | $0.1451 | $0.1414 | $0.1434 | $5.74 | $14,343.10 |
| 2015-02-27 | $0.1523 | $0.1639 | $0.1523 | $0.1621 | $188.56 | $16,213.00 |
| 2015-02-28 | $0.1621 | $0.1984 | $0.1318 | $0.1319 | $87.43 | $13,187.30 |