Hacker Gold HKG
Xếp hạng #?
07:44:14 10/11/2017
Hacker Gold (HKG)
Không hoạt động
Lịch sử giá Hacker Gold (HKG) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.05084 | $0.05342 | $0.04439 | $0.04750 | $3,239.48 | $765,293 |
| 2017-05-02 | $0.04748 | $0.04836 | $0.03646 | $0.04259 | $4,360.38 | $686,134 |
| 2017-05-03 | $0.04262 | $0.04904 | $0.03722 | $0.03742 | $5,737.28 | $602,810 |
| 2017-05-04 | $0.03743 | $0.05520 | $0.03743 | $0.04698 | $10,390.80 | $756,965 |
| 2017-05-05 | $0.04708 | $0.04786 | $0.03980 | $0.04503 | $10,357.90 | $725,491 |
| 2017-05-06 | $0.04507 | $0.04532 | $0.03918 | $0.04296 | $1,002.34 | $692,122 |
| 2017-05-07 | $0.04298 | $0.05215 | $0.04169 | $0.05004 | $2,218.42 | $806,244 |
| 2017-05-08 | $0.05005 | $0.05103 | $0.04412 | $0.04926 | $2,767.16 | $793,639 |
| 2017-05-09 | $0.04928 | $0.05453 | $0.04552 | $0.05185 | $1,308.35 | $835,318 |
| 2017-05-10 | $0.05188 | $0.05242 | $0.04099 | $0.04584 | $1,917.46 | $738,452 |
| 2017-05-11 | $0.04592 | $0.04801 | $0.04299 | $0.04437 | $463.09 | $714,855 |
| 2017-05-12 | $0.04441 | $0.04636 | $0.04038 | $0.04099 | $4,622.70 | $660,434 |
| 2017-05-13 | $0.04236 | $0.05085 | $0.03842 | $0.04693 | $4,442.49 | $756,055 |
| 2017-05-14 | $0.04708 | $0.06713 | $0.04638 | $0.06177 | $5,941.14 | $995,221 |
| 2017-05-15 | $0.06181 | $0.06190 | $0.04176 | $0.05178 | $7,742.96 | $834,253 |
| 2017-05-16 | $0.05171 | $0.05708 | $0.04489 | $0.04533 | $7,224.15 | $730,366 |
| 2017-05-17 | $0.04532 | $0.05613 | $0.04490 | $0.05189 | $3,866.49 | $836,001 |
| 2017-05-18 | $0.05186 | $0.06517 | $0.04939 | $0.05975 | $5,371.41 | $962,557 |
| 2017-05-19 | $0.05978 | $0.06548 | $0.05658 | $0.05855 | $2,713.35 | $943,219 |
| 2017-05-20 | $0.05848 | $0.07590 | $0.05848 | $0.06382 | $6,877.37 | $1,028,212 |
| 2017-05-21 | $0.06380 | $0.07358 | $0.05976 | $0.06619 | $4,849.04 | $1,066,314 |
| 2017-05-22 | $0.06641 | $0.07625 | $0.05767 | $0.06069 | $13,324.40 | $977,757 |
| 2017-05-23 | $0.06060 | $0.06614 | $0.04527 | $0.05972 | $17,523.60 | $962,168 |
| 2017-05-24 | $0.05979 | $0.06865 | $0.05911 | $0.06212 | $9,138.60 | $1,000,825 |
| 2017-05-25 | $0.06200 | $0.07370 | $0.05811 | $0.06537 | $5,238.61 | $1,053,176 |
| 2017-05-26 | $0.06489 | $0.07324 | $0.05543 | $0.06267 | $2,157.80 | $1,009,666 |
| 2017-05-27 | $0.06288 | $0.06288 | $0.04499 | $0.05420 | $4,605.46 | $873,152 |
| 2017-05-28 | $0.05452 | $0.06989 | $0.04006 | $0.05159 | $13,056.90 | $831,153 |
| 2017-05-29 | $0.05148 | $0.06318 | $0.04908 | $0.06265 | $1,665.90 | $1,009,349 |
| 2017-05-30 | $0.06272 | $0.06807 | $0.05227 | $0.05786 | $2,189.81 | $932,225 |
| 2017-05-31 | $0.05809 | $0.05907 | $0.04955 | $0.05455 | $2,273.33 | $878,888 |