Huptex HTX
Xếp hạng #?
12:43:16 17/09/2020
Huptex (HTX)
Không theo dõi
Lịch sử giá Huptex (HTX) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.001125 | $0.001315 | $0.0008346 | $0.001285 | $9.73 | $0 |
| 2020-02-02 | $0.001284 | $0.001630 | $0.001243 | $0.001454 | $12.83 | $0 |
| 2020-02-03 | $0.001454 | $0.001510 | $0.0008091 | $0.0008102 | $31.77 | $0 |
| 2020-02-04 | $0.0008106 | $0.001650 | $0.0008103 | $0.001649 | $26.84 | $0 |
| 2020-02-05 | $0.001649 | $0.002321 | $0.0005840 | $0.002275 | $387.57 | $0 |
| 2020-02-06 | $0.002275 | $0.004702 | $0.001163 | $0.004672 | $10,451.96 | $0 |
| 2020-02-07 | $0.004672 | $0.004835 | $0.001006 | $0.001026 | $8,931.70 | $0 |
| 2020-02-08 | $0.001025 | $0.001178 | $0.0008997 | $0.0009324 | $3,607.52 | $0 |
| 2020-02-09 | $0.0009324 | $0.0009835 | $0.0002404 | $0.0002850 | $190.92 | $0 |
| 2020-02-10 | $0.0002850 | $0.0009780 | $0.0002791 | $0.0008941 | $7,091.50 | $0 |
| 2020-02-11 | $0.0008935 | $0.001650 | $0.0002934 | $0.0004724 | $19,232.51 | $0 |
| 2020-02-12 | $0.0004724 | $0.0006019 | $0.0002226 | $0.0003970 | $242.51 | $0 |
| 2020-02-13 | $0.0003970 | $0.0005669 | $0.0001927 | $0.0001963 | $98.92 | $0 |
| 2020-02-14 | $0.0001964 | $0.0003914 | $0.00009152 | $0.0001563 | $215.44 | $0 |
| 2020-02-15 | $0.0001563 | $0.0003268 | $0.0001437 | $0.0001438 | $183.26 | $0 |
| 2020-02-16 | $0.0001440 | $0.0003013 | $0.0001275 | $0.0001752 | $29.05 | $0 |
| 2020-02-17 | $0.0001747 | $0.0003279 | $0.0001401 | $0.0002296 | $179.12 | $0 |
| 2020-02-18 | $0.0002298 | $0.001584 | $0.0002276 | $0.0004752 | $48.88 | $0 |
| 2020-02-19 | $0.0004756 | $0.0004756 | $0.0001470 | $0.0002075 | $88.99 | $0 |
| 2020-02-20 | $0.0002069 | $0.0004381 | $0.0002063 | $0.0002328 | $11.69 | $0 |
| 2020-02-21 | $0.0002325 | $0.0009108 | $0.0002034 | $0.0004980 | $34.36 | $0 |
| 2020-02-22 | $0.0004986 | $0.0005059 | $0.0001547 | $0.0002539 | $34.73 | $0 |
| 2020-02-23 | $0.0002539 | $0.0009058 | $0.0002536 | $0.0008325 | $4.56 | $0 |
| 2020-02-24 | $0.0008326 | $0.0008380 | $0.0002119 | $0.0003300 | $23.63 | $0 |
| 2020-02-25 | $0.0003301 | $0.0003303 | $0.0002262 | $0.0002274 | $54.16 | $0 |
| 2020-02-26 | $0.0002271 | $0.0003042 | $0.0002171 | $0.0002730 | $21.46 | $0 |
| 2020-02-27 | $0.0002729 | $0.0002794 | $0.0001668 | $0.0002401 | $11.44 | $0 |
| 2020-02-28 | $0.0002404 | $0.0002449 | $0.0001492 | $0.0001505 | $68.56 | $0 |
| 2020-02-29 | $0.0001507 | $0.0001539 | $0.0001212 | $0.0001212 | $32.17 | $0 |