Hybrid Block HYB
Xếp hạng #?
10:17:43 23/10/2020
Hybrid Block (HYB)
Không theo dõi
Lịch sử giá Hybrid Block (HYB) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.002413 | $0.003957 | $0.002401 | $0.003396 | $693.95 | $0 |
| 2019-06-02 | $0.003396 | $0.004087 | $0.003392 | $0.004047 | $2,700.93 | $0 |
| 2019-06-03 | $0.004047 | $0.004051 | $0.003101 | $0.003182 | $256.17 | $0 |
| 2019-06-04 | $0.003182 | $0.005036 | $0.003078 | $0.005034 | $3,533.88 | $0 |
| 2019-06-05 | $0.005034 | $0.005068 | $0.003843 | $0.003956 | $557.56 | $0 |
| 2019-06-06 | $0.003956 | $0.004000 | $0.002386 | $0.002501 | $498.43 | $0 |
| 2019-06-07 | $0.002500 | $0.002543 | $0.002470 | $0.002512 | $633.95 | $0 |
| 2019-06-08 | $0.002511 | $0.002523 | $0.002479 | $0.002513 | $0 | $0 |
| 2019-06-09 | $0.002513 | $0.002513 | $0.002513 | $0.002513 | $0 | $0 |
| 2019-06-10 | $0.002513 | $0.002513 | $0.002437 | $0.002475 | $37.13 | $0 |
| 2019-06-11 | $0.002475 | $0.002487 | $0.002399 | $0.002436 | $0 | $0 |
| 2019-06-12 | $0.002436 | $0.002610 | $0.002436 | $0.002610 | $1,676.23 | $0 |
| 2019-06-13 | $0.002609 | $0.002622 | $0.002557 | $0.002559 | $214.06 | $0 |
| 2019-06-14 | $0.002562 | $0.002653 | $0.002542 | $0.002642 | $98.76 | $0 |
| 2019-06-15 | $0.002642 | $0.002715 | $0.002622 | $0.002688 | $138.08 | $0 |
| 2019-06-16 | $0.002688 | $0.002781 | $0.002673 | $0.002704 | $0 | $0 |
| 2019-06-17 | $0.002704 | $0.002754 | $0.002704 | $0.002745 | $349.10 | $0 |
| 2019-06-18 | $0.002744 | $0.002744 | $0.001992 | $0.002007 | $581.91 | $0 |
| 2019-06-19 | $0.002007 | $0.002046 | $0.002004 | $0.002038 | $27.20 | $0 |
| 2019-06-20 | $0.002039 | $0.002058 | $0.002010 | $0.002058 | $22.24 | $0 |
| 2019-06-21 | $0.002057 | $0.002235 | $0.002057 | $0.002232 | $424.50 | $0 |
| 2019-06-22 | $0.002232 | $0.002386 | $0.002232 | $0.002343 | $38.68 | $0 |
| 2019-06-23 | $0.002342 | $0.002411 | $0.002315 | $0.002331 | $30.82 | $0 |
| 2019-06-24 | $0.002331 | $0.002331 | $0.002269 | $0.002325 | $0 | $0 |
| 2019-06-25 | $0.002325 | $0.002364 | $0.0008624 | $0.0008876 | $152.72 | $0 |
| 2019-06-26 | $0.0008876 | $0.0009886 | $0.0008814 | $0.0009818 | $0 | $0 |
| 2019-06-27 | $0.0009818 | $0.0009818 | $0.0009818 | $0.0009818 | $0 | $0 |
| 2019-06-28 | $0.0009818 | $0.0009818 | $0.0008290 | $0.0008796 | $36.07 | $0 |
| 2019-06-29 | $0.0008807 | $0.0009048 | $0.0008390 | $0.0009012 | $62.54 | $0 |
| 2019-06-30 | $0.0008996 | $0.0009070 | $0.0008657 | $0.0008707 | $0 | $0 |