Hybrid Block HYB
Xếp hạng #?
10:17:43 23/10/2020
Hybrid Block (HYB)
Không theo dõi
Lịch sử giá Hybrid Block (HYB) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.001642 | $0.002076 | $0.001637 | $0.002039 | $350.28 | $0 |
| 2019-03-02 | $0.002037 | $0.002875 | $0.001987 | $0.002456 | $4,226.17 | $0 |
| 2019-03-03 | $0.002465 | $0.002836 | $0.002405 | $0.002805 | $456.43 | $0 |
| 2019-03-04 | $0.002803 | $0.003073 | $0.002027 | $0.002715 | $878.90 | $0 |
| 2019-03-05 | $0.002722 | $0.002944 | $0.002698 | $0.002906 | $0 | $0 |
| 2019-03-06 | $0.002906 | $0.002906 | $0.002178 | $0.002220 | $162.82 | $0 |
| 2019-03-07 | $0.002223 | $0.003205 | $0.0006864 | $0.003175 | $1,925.17 | $0 |
| 2019-03-08 | $0.003181 | $0.003182 | $0.0009184 | $0.0009286 | $572.48 | $0 |
| 2019-03-09 | $0.0009269 | $0.0009545 | $0.0005738 | $0.0009459 | $2,333.98 | $0 |
| 2019-03-10 | $0.0009479 | $0.002194 | $0.0009444 | $0.002184 | $465.85 | $0 |
| 2019-03-11 | $0.002185 | $0.002193 | $0.001544 | $0.001553 | $61.54 | $0 |
| 2019-03-12 | $0.001554 | $0.001570 | $0.001166 | $0.001176 | $6.81 | $0 |
| 2019-03-13 | $0.001177 | $0.001177 | $0.001162 | $0.001164 | $0 | $0 |
| 2019-03-14 | $0.001164 | $0.001177 | $0.001147 | $0.001177 | $123.13 | $0 |
| 2019-03-15 | $0.001175 | $0.001230 | $0.001175 | $0.001223 | $30.02 | $0 |
| 2019-03-16 | $0.001224 | $0.001283 | $0.001224 | $0.001265 | $26.03 | $0 |
| 2019-03-17 | $0.001264 | $0.001264 | $0.001237 | $0.001248 | $0 | $0 |
| 2019-03-18 | $0.001248 | $0.001248 | $0.001248 | $0.001248 | $0 | $0 |
| 2019-03-19 | $0.001248 | $0.002806 | $0.001248 | $0.001630 | $2,050.28 | $0 |
| 2019-03-20 | $0.001630 | $0.002809 | $0.001609 | $0.002807 | $174.90 | $0 |
| 2019-03-21 | $0.002807 | $0.002813 | $0.002711 | $0.002717 | $0 | $0 |
| 2019-03-22 | $0.002717 | $0.002753 | $0.001665 | $0.002732 | $36.55 | $0 |
| 2019-03-23 | $0.002729 | $0.002774 | $0.001674 | $0.001685 | $210.41 | $0 |
| 2019-03-24 | $0.001687 | $0.001688 | $0.001234 | $0.001240 | $22.73 | $0 |
| 2019-03-25 | $0.001241 | $0.001248 | $0.001237 | $0.001243 | $0 | $0 |
| 2019-03-26 | $0.001243 | $0.002697 | $0.001243 | $0.001632 | $655.61 | $0 |
| 2019-03-27 | $0.001632 | $0.001690 | $0.001631 | $0.001679 | $0 | $0 |
| 2019-03-28 | $0.001679 | $0.001679 | $0.001679 | $0.001679 | $0 | $0 |
| 2019-03-29 | $0.001679 | $0.001679 | $0.001679 | $0.001679 | $0 | $0 |
| 2019-03-30 | $0.001679 | $0.002631 | $0.001679 | $0.002629 | $2,269.94 | $0 |
| 2019-03-31 | $0.002629 | $0.002758 | $0.001927 | $0.002234 | $15,303.78 | $0 |