Lepaoquan HLB
Xếp hạng #?
21:29:14 05/10/2017
Lepaoquan (HLB)
Không hoạt động
Lịch sử giá Lepaoquan (HLB) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.004709 | $0.005184 | $0.004709 | $0.005184 | $13,446.00 | $0 |
| 2017-01-02 | $0.005184 | $0.005227 | $0.004694 | $0.004752 | $21,819.70 | $0 |
| 2017-01-03 | $0.004752 | $0.005169 | $0.004752 | $0.004985 | $361,368 | $0 |
| 2017-01-04 | $0.005000 | $0.006402 | $0.004942 | $0.006099 | $531,128 | $0 |
| 2017-01-05 | $0.006099 | $0.006345 | $0.004921 | $0.005415 | $432,889 | $0 |
| 2017-01-06 | $0.005502 | $0.005632 | $0.004530 | $0.004987 | $174,291 | $0 |
| 2017-01-07 | $0.005030 | $0.005276 | $0.004784 | $0.005088 | $31,519.50 | $0 |
| 2017-01-08 | $0.005088 | $0.005233 | $0.005045 | $0.005074 | $295,198 | $0 |
| 2017-01-09 | $0.005074 | $0.005146 | $0.004741 | $0.004987 | $306,057 | $0 |
| 2017-01-10 | $0.004987 | $0.005146 | $0.004867 | $0.004999 | $45,536.60 | $0 |
| 2017-01-11 | $0.004998 | $0.005172 | $0.003966 | $0.004252 | $16,454.30 | $0 |
| 2017-01-12 | $0.004252 | $0.004427 | $0.003921 | $0.004427 | $6,232.84 | $0 |
| 2017-01-13 | $0.004428 | $0.004725 | $0.004254 | $0.004478 | $193,201 | $0 |
| 2017-01-14 | $0.004478 | $0.004725 | $0.004406 | $0.004478 | $240,291 | $0 |
| 2017-01-15 | $0.004478 | $0.004536 | $0.004232 | $0.004493 | $118,767 | $0 |
| 2017-01-16 | $0.004493 | $0.004667 | $0.004348 | $0.004521 | $121,846 | $0 |
| 2017-01-17 | $0.004521 | $0.004610 | $0.004448 | $0.004533 | $290,562 | $0 |
| 2017-01-18 | $0.004535 | $0.004535 | $0.004285 | $0.004430 | $239,018 | $0 |
| 2017-01-19 | $0.004430 | $0.004486 | $0.004328 | $0.004453 | $239,060 | $0 |
| 2017-01-20 | $0.004453 | $0.004468 | $0.004187 | $0.004348 | $267,735 | $0 |
| 2017-01-21 | $0.004348 | $0.004464 | $0.004246 | $0.004319 | $230,115 | $0 |
| 2017-01-22 | $0.004319 | $0.004450 | $0.004203 | $0.004246 | $276,083 | $0 |
| 2017-01-23 | $0.004246 | $0.004377 | $0.004014 | $0.004114 | $29,506.30 | $0 |
| 2017-01-24 | $0.004114 | $0.004188 | $0.004097 | $0.004112 | $2,702.64 | $0 |
| 2017-01-25 | $0.004111 | $0.004402 | $0.004082 | $0.004402 | $6,529.56 | $0 |
| 2017-01-26 | $0.004402 | $0.004506 | $0.004213 | $0.004506 | $5,467.62 | $0 |
| 2017-01-27 | $0.004506 | $0.004768 | $0.004332 | $0.004753 | $6,157.09 | $0 |
| 2017-01-28 | $0.004752 | $0.004752 | $0.004447 | $0.004476 | $1,429.88 | $0 |
| 2017-01-29 | $0.004476 | $0.004592 | $0.004447 | $0.004549 | $219.77 | $0 |
| 2017-01-30 | $0.004549 | $0.004607 | $0.004490 | $0.004505 | $3,241.73 | $0 |
| 2017-01-31 | $0.004505 | $0.004505 | $0.004374 | $0.004388 | $3,043.76 | $0 |