Hacker Gold HKG
Xếp hạng #?
07:44:14 10/11/2017
Hacker Gold (HKG)
Không hoạt động
Lịch sử giá Hacker Gold (HKG) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.05462 | $0.07265 | $0.05337 | $0.05411 | $3,020.39 | $871,707 |
| 2017-06-02 | $0.05413 | $0.06331 | $0.05346 | $0.06331 | $2,244.39 | $1,019,997 |
| 2017-06-03 | $0.06328 | $0.06535 | $0.05657 | $0.06242 | $4,946.73 | $1,005,569 |
| 2017-06-04 | $0.06225 | $0.06540 | $0.05745 | $0.06164 | $2,319.29 | $993,140 |
| 2017-06-05 | $0.06166 | $0.07797 | $0.06166 | $0.07797 | $22,437.70 | $1,256,232 |
| 2017-06-06 | $0.07821 | $0.08560 | $0.06824 | $0.08012 | $28,611.90 | $1,290,842 |
| 2017-06-07 | $0.08014 | $0.08564 | $0.07130 | $0.07163 | $13,553.00 | $1,154,091 |
| 2017-06-08 | $0.07203 | $0.08889 | $0.07011 | $0.08072 | $14,396.20 | $1,300,392 |
| 2017-06-09 | $0.08059 | $0.08443 | $0.07344 | $0.08035 | $6,226.88 | $1,294,484 |
| 2017-06-10 | $0.08047 | $0.09261 | $0.07608 | $0.09017 | $10,832.70 | $1,452,724 |
| 2017-06-11 | $0.09012 | $0.09473 | $0.08161 | $0.08815 | $15,741.30 | $1,420,103 |
| 2017-06-12 | $0.08765 | $0.09473 | $0.07070 | $0.07432 | $8,615.93 | $1,197,310 |
| 2017-06-13 | $0.07407 | $0.07865 | $0.07091 | $0.07694 | $4,800.74 | $1,239,516 |
| 2017-06-14 | $0.07689 | $0.08058 | $0.06798 | $0.07127 | $3,279.73 | $1,148,228 |
| 2017-06-15 | $0.07127 | $0.08429 | $0.06060 | $0.07355 | $2,952.01 | $1,184,998 |
| 2017-06-16 | $0.07350 | $0.1298 | $0.07227 | $0.08345 | $48,054.30 | $1,344,430 |
| 2017-06-17 | $0.08570 | $0.08981 | $0.07416 | $0.07616 | $9,386.32 | $1,226,941 |
| 2017-06-18 | $0.07617 | $0.08133 | $0.06694 | $0.07209 | $12,337.40 | $1,161,357 |
| 2017-06-19 | $0.07209 | $0.07641 | $0.06598 | $0.07056 | $7,504.39 | $1,136,852 |
| 2017-06-20 | $0.07056 | $0.1230 | $0.07040 | $0.08347 | $13,868.60 | $1,344,841 |
| 2017-06-21 | $0.08347 | $0.08434 | $0.07094 | $0.07793 | $15,344.20 | $1,255,448 |
| 2017-06-22 | $0.07793 | $0.1106 | $0.07225 | $0.09464 | $57,983.70 | $1,524,669 |
| 2017-06-23 | $0.09464 | $0.1221 | $0.09228 | $0.1050 | $37,778.00 | $1,692,304 |
| 2017-06-24 | $0.1030 | $0.1283 | $0.09978 | $0.1207 | $103,867 | $1,944,891 |
| 2017-06-25 | $0.1202 | $0.1278 | $0.09484 | $0.09790 | $39,669.80 | $1,577,223 |
| 2017-06-26 | $0.09715 | $0.1096 | $0.09020 | $0.09752 | $22,751.50 | $1,571,204 |
| 2017-06-27 | $0.09978 | $0.1118 | $0.08587 | $0.1050 | $146,587 | $1,691,692 |
| 2017-06-28 | $0.1058 | $0.1121 | $0.08696 | $0.09256 | $73,652.90 | $1,491,224 |
| 2017-06-29 | $0.09247 | $0.09899 | $0.08509 | $0.08777 | $26,581.90 | $1,414,043 |
| 2017-06-30 | $0.08794 | $0.1123 | $0.08633 | $0.09816 | $74,157.70 | $1,581,419 |