Huptex HTX
Xếp hạng #?
12:43:16 17/09/2020
Huptex (HTX)
Không theo dõi
Lịch sử giá Huptex (HTX) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.0001211 | $0.0002959 | $0.0001209 | $0.0001936 | $76.43 | $0 |
| 2020-03-02 | $0.0001937 | $0.0002622 | $0.0001595 | $0.0001614 | $2.78 | $0 |
| 2020-03-03 | $0.0001614 | $0.0007226 | $0.0001596 | $0.0004895 | $58.71 | $0 |
| 2020-03-04 | $0.0004897 | $0.0004973 | $0.0001556 | $0.0001573 | $32.25 | $0 |
| 2020-03-05 | $0.0001571 | $0.0001676 | $0.0001571 | $0.0001651 | $5.50 | $0 |
| 2020-03-06 | $0.0001651 | $0.0001733 | $0.0001647 | $0.0001703 | $0.003236 | $0 |
| 2020-03-07 | $0.0001706 | $0.0001750 | $0.0001663 | $0.0001665 | $0.007326 | $0 |
| 2020-03-08 | $0.0001665 | $0.0003919 | $0.0001588 | $0.0003526 | $2.00 | $0 |
| 2020-03-09 | $0.0003527 | $0.0004594 | $0.0003483 | $0.0004270 | $1.48 | $0 |
| 2020-03-10 | $0.0004276 | $0.0004523 | $0.0004165 | $0.0004503 | $1.36 | $0 |
| 2020-03-11 | $0.0004503 | $0.0009304 | $0.0002949 | $0.0009019 | $75.41 | $0 |
| 2020-03-12 | $0.0009016 | $0.0009032 | $0.0005277 | $0.0005319 | $42.06 | $4,498.64 |
| 2020-03-13 | $0.0005331 | $0.0005524 | $0.0001114 | $0.0002131 | $1,975.30 | $1,802.21 |
| 2020-03-14 | $0.0002131 | $0.0002510 | $0.0001740 | $0.0002466 | $3,159.24 | $2,085.56 |
| 2020-03-15 | $0.0002466 | $0.0004295 | $0.0001833 | $0.0002493 | $6,718.26 | $2,109.01 |
| 2020-03-16 | $0.0002495 | $0.0002495 | $0.00007329 | $0.0001293 | $2,881.41 | $1,093.26 |
| 2020-03-17 | $0.0001293 | $0.0001336 | $0.00003691 | $0.0001093 | $6,197.02 | $924.29 |
| 2020-03-18 | $0.0001094 | $0.0001126 | $0.00003537 | $0.00005780 | $3,652.79 | $488.90 |
| 2020-03-19 | $0.00005780 | $0.0001423 | $0.00003026 | $0.0001094 | $52,501.69 | $925.10 |
| 2020-03-20 | $0.0001093 | $0.0001105 | $0.00003801 | $0.00004751 | $2,172.28 | $401.89 |
| 2020-03-21 | $0.00004751 | $0.00009329 | $0.00003986 | $0.00004741 | $2,376.18 | $401.02 |
| 2020-03-22 | $0.00004748 | $0.00004847 | $0.00003698 | $0.00003710 | $3,349.66 | $313.82 |
| 2020-03-23 | $0.00003710 | $0.00008620 | $0.00003687 | $0.00005940 | $6,952.54 | $502.41 |
| 2020-03-24 | $0.00005944 | $0.00006693 | $0.00004087 | $0.00004860 | $2,197.70 | $411.11 |
| 2020-03-25 | $0.00004866 | $0.00005194 | $0.00003495 | $0.00004903 | $6,758.04 | $414.71 |
| 2020-03-26 | $0.00004903 | $0.00005049 | $0.00003386 | $0.00004154 | $4,789.77 | $351.37 |
| 2020-03-27 | $0.00004153 | $0.00005360 | $0.00002715 | $0.00005228 | $6,455.80 | $442.16 |
| 2020-03-28 | $0.00005223 | $0.00005225 | $0.00003236 | $0.00004325 | $3,479.29 | $365.80 |
| 2020-03-29 | $0.00004323 | $0.00004329 | $0.000002554 | $0.00001507 | $3,030.24 | $127.49 |
| 2020-03-30 | $0.00001506 | $0.00001515 | $0.000001326 | $0.000001339 | $2,527.17 | $11.32 |
| 2020-03-31 | $0.000001336 | $0.000002702 | $0.000001328 | $0.000001356 | $1,673.38 | $11.47 |