Huptex HTX
Xếp hạng #?
12:43:16 17/09/2020
Huptex (HTX)
Không theo dõi
Lịch sử giá Huptex (HTX) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.001167 | $0.001634 | $0.001043 | $0.001614 | $7,690.85 | $0 |
| 2020-01-02 | $0.001614 | $0.001614 | $0.0009191 | $0.001567 | $1,744.67 | $0 |
| 2020-01-03 | $0.001567 | $0.001602 | $0.001034 | $0.001587 | $1,177.57 | $0 |
| 2020-01-04 | $0.001587 | $0.001600 | $0.001073 | $0.001470 | $688.13 | $0 |
| 2020-01-05 | $0.001470 | $0.001644 | $0.001158 | $0.001488 | $2,296.45 | $0 |
| 2020-01-06 | $0.001488 | $0.001513 | $0.001189 | $0.001301 | $801.63 | $0 |
| 2020-01-07 | $0.001301 | $0.001465 | $0.001028 | $0.001448 | $2,129.53 | $0 |
| 2020-01-08 | $0.001448 | $0.001480 | $0.001030 | $0.001090 | $2,683.72 | $0 |
| 2020-01-09 | $0.001088 | $0.001425 | $0.0007861 | $0.001047 | $10,377.61 | $0 |
| 2020-01-10 | $0.001048 | $0.001379 | $0.0008308 | $0.001124 | $5,201.85 | $0 |
| 2020-01-11 | $0.001124 | $0.001127 | $0.0008033 | $0.001095 | $4,785.88 | $0 |
| 2020-01-12 | $0.001094 | $0.001106 | $0.0003674 | $0.0006016 | $695.81 | $0 |
| 2020-01-13 | $0.0006032 | $0.001003 | $0.0005911 | $0.0008868 | $11.26 | $0 |
| 2020-01-14 | $0.0008860 | $0.001055 | $0.0006564 | $0.0007033 | $77.63 | $0 |
| 2020-01-15 | $0.0007043 | $0.001047 | $0.0006933 | $0.001017 | $126.87 | $0 |
| 2020-01-16 | $0.001018 | $0.001023 | $0.0007080 | $0.0009819 | $178.68 | $0 |
| 2020-01-17 | $0.0009822 | $0.001064 | $0.0007590 | $0.001060 | $70.79 | $0 |
| 2020-01-18 | $0.001058 | $0.001091 | $0.0008078 | $0.001073 | $13.58 | $0 |
| 2020-01-19 | $0.001073 | $0.001082 | $0.0008145 | $0.001018 | $40.41 | $0 |
| 2020-01-20 | $0.001018 | $0.001074 | $0.0008194 | $0.001061 | $18.42 | $0 |
| 2020-01-21 | $0.001062 | $0.001108 | $0.0008704 | $0.0009413 | $6.50 | $0 |
| 2020-01-22 | $0.0009410 | $0.001109 | $0.0008425 | $0.001058 | $13.40 | $0 |
| 2020-01-23 | $0.001058 | $0.001058 | $0.0008204 | $0.0008323 | $7.78 | $0 |
| 2020-01-24 | $0.0008323 | $0.001009 | $0.0008115 | $0.0008785 | $2.52 | $0 |
| 2020-01-25 | $0.0008791 | $0.0009759 | $0.0006636 | $0.0009628 | $25.85 | $0 |
| 2020-01-26 | $0.0009626 | $0.001454 | $0.0006897 | $0.001152 | $1.81 | $0 |
| 2020-01-27 | $0.001153 | $0.001287 | $0.0009294 | $0.0009885 | $4.35 | $0 |
| 2020-01-28 | $0.0009890 | $0.0009922 | $0.0007038 | $0.0007650 | $5.61 | $0 |
| 2020-01-29 | $0.0007652 | $0.001145 | $0.0006682 | $0.0008598 | $30.21 | $0 |
| 2020-01-30 | $0.0008593 | $0.001437 | $0.0006605 | $0.0009438 | $26.06 | $0 |
| 2020-01-31 | $0.0009435 | $0.001218 | $0.0007262 | $0.001125 | $2.18 | $0 |