Hacker Gold HKG
Xếp hạng #?
07:44:14 10/11/2017
Hacker Gold (HKG)
Không hoạt động
Lịch sử giá Hacker Gold (HKG) 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 | $0.05862 | $0.05956 | $0.04832 | $0.05310 | $887.14 | $855,493 |
| 2017-04-02 | $0.05311 | $0.06258 | $0.04461 | $0.06258 | $963.36 | $1,008,292 |
| 2017-04-03 | $0.06263 | $0.06402 | $0.05116 | $0.05316 | $862.24 | $856,492 |
| 2017-04-04 | $0.05324 | $0.07343 | $0.05168 | $0.06251 | $1,596.81 | $1,007,031 |
| 2017-04-05 | $0.06256 | $0.06261 | $0.04515 | $0.05638 | $2,733.95 | $908,393 |
| 2017-04-06 | $0.05641 | $0.05836 | $0.04574 | $0.04992 | $2,231.44 | $804,262 |
| 2017-04-07 | $0.04977 | $0.05492 | $0.04758 | $0.04982 | $1,663.09 | $802,629 |
| 2017-04-08 | $0.04964 | $0.05272 | $0.04473 | $0.04781 | $394.75 | $770,338 |
| 2017-04-09 | $0.04784 | $0.05324 | $0.04711 | $0.04773 | $282.49 | $768,986 |
| 2017-04-10 | $0.04771 | $0.04781 | $0.04264 | $0.04781 | $1,366.86 | $770,254 |
| 2017-04-11 | $0.04782 | $0.04799 | $0.04300 | $0.04698 | $2,619.23 | $756,943 |
| 2017-04-12 | $0.04698 | $0.04874 | $0.04334 | $0.04442 | $948.05 | $715,651 |
| 2017-04-13 | $0.04444 | $0.04928 | $0.04444 | $0.04562 | $408.96 | $734,993 |
| 2017-04-14 | $0.04566 | $0.04902 | $0.04347 | $0.04884 | $1,903.21 | $786,872 |
| 2017-04-15 | $0.04883 | $0.05905 | $0.04578 | $0.05410 | $1,378.37 | $871,601 |
| 2017-04-16 | $0.05410 | $0.05918 | $0.04556 | $0.05459 | $4,314.96 | $879,476 |
| 2017-04-17 | $0.05460 | $0.05779 | $0.04713 | $0.05149 | $526.69 | $829,605 |
| 2017-04-18 | $0.05149 | $0.05852 | $0.05046 | $0.05146 | $1,005.98 | $829,028 |
| 2017-04-19 | $0.05148 | $0.06029 | $0.04910 | $0.05937 | $3,000.74 | $956,555 |
| 2017-04-20 | $0.05941 | $0.06057 | $0.05252 | $0.05961 | $1,378.21 | $960,301 |
| 2017-04-21 | $0.05962 | $0.05985 | $0.05151 | $0.05155 | $381.77 | $830,552 |
| 2017-04-22 | $0.05158 | $0.05518 | $0.05045 | $0.05384 | $1,102.24 | $867,420 |
| 2017-04-23 | $0.05385 | $0.05413 | $0.04899 | $0.04909 | $2,170.61 | $790,916 |
| 2017-04-24 | $0.04919 | $0.05559 | $0.03560 | $0.05246 | $11,037.90 | $845,111 |
| 2017-04-25 | $0.05247 | $0.06082 | $0.04833 | $0.05559 | $6,342.91 | $895,650 |
| 2017-04-26 | $0.05561 | $0.06196 | $0.04039 | $0.05093 | $3,491.88 | $820,599 |
| 2017-04-27 | $0.05097 | $0.06058 | $0.04997 | $0.05553 | $368.44 | $894,602 |
| 2017-04-28 | $0.05542 | $0.05564 | $0.04771 | $0.05266 | $782.86 | $848,387 |
| 2017-04-29 | $0.05271 | $0.05309 | $0.04468 | $0.05282 | $2,795.17 | $850,995 |
| 2017-04-30 | $0.05282 | $0.05320 | $0.04338 | $0.05082 | $4,602.84 | $818,794 |