Hybrid Block HYB
Xếp hạng #?
10:17:43 23/10/2020
Hybrid Block (HYB)
Không theo dõi
Lịch sử giá Hybrid Block (HYB) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.02588 | $0.02641 | $0.02322 | $0.02402 | $1,457.69 | $0 |
| 2018-09-02 | $0.02402 | $0.02567 | $0.02375 | $0.02527 | $775.46 | $0 |
| 2018-09-03 | $0.02529 | $0.02675 | $0.02416 | $0.02484 | $2,415.28 | $0 |
| 2018-09-04 | $0.02484 | $0.02765 | $0.02444 | $0.02687 | $1,540.45 | $0 |
| 2018-09-05 | $0.02685 | $0.02705 | $0.02035 | $0.02035 | $1,574.20 | $0 |
| 2018-09-06 | $0.02036 | $0.02157 | $0.01777 | $0.02150 | $2,130.47 | $0 |
| 2018-09-07 | $0.02153 | $0.02184 | $0.01856 | $0.01858 | $1,452.57 | $0 |
| 2018-09-08 | $0.01858 | $0.02058 | $0.01673 | $0.01719 | $1,588.63 | $0 |
| 2018-09-09 | $0.01712 | $0.01744 | $0.01607 | $0.01614 | $2,156.46 | $0 |
| 2018-09-10 | $0.01615 | $0.01841 | $0.01613 | $0.01722 | $1,657.84 | $0 |
| 2018-09-11 | $0.01725 | $0.01923 | $0.01699 | $0.01759 | $3,001.09 | $0 |
| 2018-09-12 | $0.01759 | $0.01832 | $0.01585 | $0.01696 | $1,100.16 | $0 |
| 2018-09-13 | $0.01698 | $0.02779 | $0.01698 | $0.02023 | $3,185.87 | $0 |
| 2018-09-14 | $0.02015 | $0.03176 | $0.01977 | $0.02152 | $9,357.82 | $0 |
| 2018-09-15 | $0.02149 | $0.02301 | $0.02128 | $0.02257 | $34.86 | $0 |
| 2018-09-16 | $0.02367 | $0.02448 | $0.02358 | $0.02426 | $163.85 | $0 |
| 2018-09-17 | $0.02424 | $0.02464 | $0.01934 | $0.01942 | $2,303.00 | $0 |
| 2018-09-18 | $0.01941 | $0.02047 | $0.01841 | $0.01870 | $3,196.27 | $0 |
| 2018-09-19 | $0.01867 | $0.01932 | $0.01759 | $0.01830 | $1,614.05 | $0 |
| 2018-09-20 | $0.01830 | $0.02123 | $0.01827 | $0.01960 | $196.32 | $0 |
| 2018-09-21 | $0.01960 | $0.02386 | $0.01936 | $0.02140 | $2,235.16 | $0 |
| 2018-09-22 | $0.02147 | $0.02186 | $0.01962 | $0.02068 | $668.03 | $0 |
| 2018-09-23 | $0.02069 | $0.02313 | $0.02040 | $0.02111 | $6,701.96 | $0 |
| 2018-09-24 | $0.02115 | $0.02119 | $0.01938 | $0.01949 | $3,503.69 | $0 |
| 2018-09-25 | $0.01950 | $0.01950 | $0.01606 | $0.01679 | $4,125.60 | $0 |
| 2018-09-26 | $0.01682 | $0.01703 | $0.01610 | $0.01666 | $2,783.42 | $0 |
| 2018-09-27 | $0.01665 | $0.01977 | $0.01635 | $0.01757 | $2,945.52 | $0 |
| 2018-09-28 | $0.01758 | $0.01992 | $0.01749 | $0.01784 | $1,429.66 | $0 |
| 2018-09-29 | $0.01780 | $0.01995 | $0.01645 | $0.01973 | $675.09 | $0 |
| 2018-09-30 | $0.01970 | $0.02019 | $0.01654 | $0.02003 | $152.83 | $0 |