Hybrid Block HYB
Xếp hạng #?
10:17:43 23/10/2020
Hybrid Block (HYB)
Không theo dõi
Lịch sử giá Hybrid Block (HYB) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.001435 | $0.001452 | $0.001413 | $0.001423 | $25.93 | $0 |
| 2019-05-02 | $0.001423 | $0.001448 | $0.001419 | $0.001441 | $45.57 | $0 |
| 2019-05-03 | $0.001441 | $0.001505 | $0.001432 | $0.001487 | $26.97 | $0 |
| 2019-05-04 | $0.001486 | $0.001510 | $0.001361 | $0.001378 | $104.24 | $0 |
| 2019-05-05 | $0.001379 | $0.001390 | $0.001368 | $0.001372 | $0 | $0 |
| 2019-05-06 | $0.001372 | $0.001372 | $0.001372 | $0.001372 | $0 | $0 |
| 2019-05-07 | $0.001372 | $0.001475 | $0.001372 | $0.001428 | $15.05 | $0 |
| 2019-05-08 | $0.001426 | $0.001440 | $0.001396 | $0.001421 | $0 | $0 |
| 2019-05-09 | $0.001421 | $0.003060 | $0.001421 | $0.002128 | $4,428.47 | $0 |
| 2019-05-10 | $0.002127 | $0.002639 | $0.002074 | $0.002597 | $193.68 | $0 |
| 2019-05-11 | $0.002596 | $0.002654 | $0.001747 | $0.001751 | $636.68 | $0 |
| 2019-05-12 | $0.001749 | $0.001817 | $0.001653 | $0.001703 | $0 | $0 |
| 2019-05-13 | $0.001703 | $0.001703 | $0.001703 | $0.001703 | $0 | $0 |
| 2019-05-14 | $0.001703 | $0.002614 | $0.001703 | $0.001976 | $585.12 | $0 |
| 2019-05-15 | $0.001977 | $0.002525 | $0.001973 | $0.002523 | $27.15 | $0 |
| 2019-05-16 | $0.002522 | $0.002812 | $0.002511 | $0.002696 | $31.67 | $0 |
| 2019-05-17 | $0.002695 | $0.002727 | $0.001981 | $0.002100 | $477.74 | $0 |
| 2019-05-18 | $0.002100 | $0.002121 | $0.002006 | $0.002037 | $0 | $0 |
| 2019-05-19 | $0.002037 | $0.002037 | $0.002037 | $0.002037 | $0 | $0 |
| 2019-05-20 | $0.002037 | $0.005055 | $0.001395 | $0.004987 | $7,322.36 | $0 |
| 2019-05-21 | $0.004988 | $0.005047 | $0.003740 | $0.003828 | $606.35 | $0 |
| 2019-05-22 | $0.003828 | $0.005137 | $0.003643 | $0.003671 | $74.35 | $0 |
| 2019-05-23 | $0.003671 | $0.004875 | $0.003549 | $0.004057 | $2,629.66 | $0 |
| 2019-05-24 | $0.004055 | $0.005024 | $0.003726 | $0.003743 | $945.19 | $0 |
| 2019-05-25 | $0.003743 | $0.003860 | $0.003738 | $0.003774 | $48.75 | $0 |
| 2019-05-26 | $0.003776 | $0.004038 | $0.003709 | $0.004009 | $3,681.94 | $0 |
| 2019-05-27 | $0.004006 | $0.004177 | $0.002568 | $0.002730 | $1,372.33 | $0 |
| 2019-05-28 | $0.002727 | $0.004058 | $0.002584 | $0.002610 | $571.21 | $0 |
| 2019-05-29 | $0.002610 | $0.002630 | $0.002330 | $0.002333 | $206.51 | $0 |
| 2019-05-30 | $0.002333 | $0.002732 | $0.002270 | $0.002350 | $145.21 | $0 |
| 2019-05-31 | $0.002350 | $0.002418 | $0.002272 | $0.002413 | $124.18 | $0 |