Hybrid Block HYB
Xếp hạng #?
10:17:43 23/10/2020
Hybrid Block (HYB)
Không theo dõi
Lịch sử giá Hybrid Block (HYB) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.02002 | $0.02013 | $0.01708 | $0.01738 | $354.56 | $0 |
| 2018-10-02 | $0.01736 | $0.01745 | $0.01585 | $0.01738 | $4,195.41 | $0 |
| 2018-10-03 | $0.01739 | $0.02183 | $0.01656 | $0.01757 | $10,372.60 | $0 |
| 2018-10-04 | $0.01757 | $0.02208 | $0.01737 | $0.01749 | $4,765.42 | $0 |
| 2018-10-05 | $0.01749 | $0.01932 | $0.01736 | $0.01922 | $534.67 | $0 |
| 2018-10-06 | $0.01819 | $0.02052 | $0.01812 | $0.01834 | $1,927.35 | $0 |
| 2018-10-07 | $0.01835 | $0.02108 | $0.01817 | $0.01921 | $1,499.73 | $0 |
| 2018-10-08 | $0.01828 | $0.02194 | $0.01813 | $0.02181 | $3,522.34 | $0 |
| 2018-10-09 | $0.02180 | $0.02199 | $0.01929 | $0.01940 | $385.10 | $0 |
| 2018-10-10 | $0.01939 | $0.01939 | $0.01827 | $0.01836 | $39.90 | $0 |
| 2018-10-11 | $0.01835 | $0.01837 | $0.01440 | $0.01441 | $447.90 | $0 |
| 2018-10-12 | $0.01440 | $0.01735 | $0.01436 | $0.01714 | $625.56 | $0 |
| 2018-10-13 | $0.01711 | $0.01812 | $0.01578 | $0.01795 | $333.69 | $0 |
| 2018-10-14 | $0.01795 | $0.01811 | $0.01618 | $0.01619 | $26.81 | $0 |
| 2018-10-15 | $0.01622 | $0.01840 | $0.01611 | $0.01740 | $960.76 | $0 |
| 2018-10-16 | $0.01740 | $0.01865 | $0.01725 | $0.01741 | $808.81 | $0 |
| 2018-10-17 | $0.01744 | $0.01745 | $0.01578 | $0.01661 | $382.73 | $0 |
| 2018-10-18 | $0.01657 | $0.01844 | $0.01550 | $0.01561 | $3,048.21 | $0 |
| 2018-10-19 | $0.01561 | $0.01631 | $0.01525 | $0.01530 | $1,543.40 | $0 |
| 2018-10-20 | $0.01528 | $0.01547 | $0.01522 | $0.01538 | $290.07 | $0 |
| 2018-10-21 | $0.01840 | $0.01846 | $0.01546 | $0.01549 | $780.16 | $0 |
| 2018-10-22 | $0.01549 | $0.01706 | $0.01529 | $0.01531 | $1,160.90 | $0 |
| 2018-10-23 | $0.01532 | $0.01647 | $0.01518 | $0.01575 | $699.09 | $0 |
| 2018-10-24 | $0.01574 | $0.01613 | $0.01527 | $0.01530 | $2,414.32 | $0 |
| 2018-10-25 | $0.01530 | $0.01530 | $0.01419 | $0.01420 | $664.63 | $0 |
| 2018-10-26 | $0.01419 | $0.01607 | $0.01333 | $0.01402 | $936.30 | $0 |
| 2018-10-27 | $0.01403 | $0.01840 | $0.01403 | $0.01840 | $4,233.99 | $0 |
| 2018-10-28 | $0.01838 | $0.01994 | $0.01448 | $0.01991 | $13,642.70 | $0 |
| 2018-10-29 | $0.01989 | $0.02753 | $0.01838 | $0.02496 | $30,035.00 | $0 |
| 2018-10-30 | $0.02496 | $0.03153 | $0.02089 | $0.02174 | $18,180.80 | $0 |
| 2018-10-31 | $0.02173 | $0.02472 | $0.01671 | $0.01941 | $11,297.10 | $0 |