Lepaoquan HLB
Xếp hạng #?
21:29:14 05/10/2017
Lepaoquan (HLB)
Không hoạt động
Lịch sử giá Lepaoquan (HLB) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.005225 | $0.005225 | $0.004920 | $0.005138 | $20,344.90 | $0 |
| 2017-04-02 | $0.005138 | $0.005776 | $0.005095 | $0.005384 | $57,136.20 | $0 |
| 2017-04-03 | $0.005393 | $0.007985 | $0.005393 | $0.005542 | $295,007 | $0 |
| 2017-04-04 | $0.005561 | $0.006418 | $0.005372 | $0.005717 | $210,797 | $0 |
| 2017-04-05 | $0.005749 | $0.006598 | $0.005749 | $0.006104 | $292,272 | $0 |
| 2017-04-06 | $0.006047 | $0.007494 | $0.005960 | $0.006710 | $173,324 | $0 |
| 2017-04-07 | $0.006712 | $0.006756 | $0.005464 | $0.006118 | $38,760.80 | $0 |
| 2017-04-08 | $0.006112 | $0.006358 | $0.005649 | $0.005953 | $16,443.80 | $0 |
| 2017-04-09 | $0.005953 | $0.006214 | $0.005518 | $0.005721 | $19,609.70 | $0 |
| 2017-04-10 | $0.005721 | $0.006355 | $0.005633 | $0.005880 | $6,510.66 | $0 |
| 2017-04-11 | $0.005882 | $0.006041 | $0.005635 | $0.005635 | $6,527.07 | $0 |
| 2017-04-12 | $0.005644 | $0.005852 | $0.005234 | $0.005649 | $22,715.00 | $0 |
| 2017-04-13 | $0.005644 | $0.005804 | $0.005550 | $0.005681 | $7,128.36 | $0 |
| 2017-04-14 | $0.005677 | $0.005739 | $0.005561 | $0.005739 | $2,775.63 | $0 |
| 2017-04-15 | $0.005735 | $0.005924 | $0.005604 | $0.005793 | $11,207.40 | $0 |
| 2017-04-16 | $0.005795 | $0.006345 | $0.005737 | $0.006141 | $13,638.70 | $0 |
| 2017-04-17 | $0.006135 | $0.006456 | $0.006019 | $0.006098 | $24,948.10 | $0 |
| 2017-04-18 | $0.006171 | $0.01025 | $0.006113 | $0.008857 | $388,111 | $0 |
| 2017-04-19 | $0.009446 | $0.01005 | $0.008123 | $0.009147 | $697,573 | $0 |
| 2017-04-20 | $0.009119 | $0.009119 | $0.007467 | $0.007830 | $152,057 | $0 |
| 2017-04-21 | $0.008110 | $0.008110 | $0.006961 | $0.008060 | $198,879 | $0 |
| 2017-04-22 | $0.008061 | $0.008279 | $0.007408 | $0.007597 | $116,849 | $0 |
| 2017-04-23 | $0.007597 | $0.008207 | $0.007553 | $0.007829 | $71,992.60 | $0 |
| 2017-04-24 | $0.007940 | $0.008523 | $0.007822 | $0.008361 | $80,205.10 | $0 |
| 2017-04-25 | $0.008366 | $0.01037 | $0.007830 | $0.009217 | $623,152 | $0 |
| 2017-04-26 | $0.009238 | $0.009935 | $0.008997 | $0.009360 | $232,066 | $0 |
| 2017-04-27 | $0.009315 | $0.01040 | $0.009139 | $0.009506 | $344,817 | $0 |
| 2017-04-28 | $0.009395 | $0.009688 | $0.008627 | $0.009496 | $143,820 | $0 |
| 2017-04-29 | $0.009486 | $0.01088 | $0.009486 | $0.01059 | $301,278 | $0 |
| 2017-04-30 | $0.01051 | $0.01370 | $0.01037 | $0.01256 | $824,858 | $0 |