Hacker Gold HKG
Xếp hạng #?
07:44:14 10/11/2017
Hacker Gold (HKG)
Không hoạt động
Lịch sử giá Hacker Gold (HKG) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.09812 | $0.1077 | $0.08956 | $0.08956 | $14,974.00 | $1,442,821 |
| 2017-07-02 | $0.08954 | $0.1064 | $0.08588 | $0.09376 | $30,098.80 | $1,510,519 |
| 2017-07-03 | $0.09341 | $0.1127 | $0.08713 | $0.09481 | $23,046.20 | $1,527,438 |
| 2017-07-04 | $0.09459 | $0.1100 | $0.09459 | $0.1012 | $19,761.20 | $1,629,633 |
| 2017-07-05 | $0.1011 | $0.1045 | $0.09539 | $0.09636 | $9,779.26 | $1,552,396 |
| 2017-07-06 | $0.09640 | $0.1046 | $0.09545 | $0.1046 | $9,014.82 | $1,685,683 |
| 2017-07-07 | $0.1047 | $0.1057 | $0.06450 | $0.06999 | $71,053.50 | $1,127,663 |
| 2017-07-08 | $0.07005 | $0.07791 | $0.06217 | $0.07616 | $175,063 | $1,226,972 |
| 2017-07-09 | $0.07623 | $0.07875 | $0.06692 | $0.06774 | $13,427.30 | $1,091,379 |
| 2017-07-10 | $0.06788 | $0.07049 | $0.05822 | $0.05866 | $11,577.80 | $945,065 |
| 2017-07-11 | $0.05854 | $0.06115 | $0.04743 | $0.05034 | $11,750.80 | $811,003 |
| 2017-07-12 | $0.05009 | $0.05872 | $0.04550 | $0.05657 | $7,161.60 | $911,433 |
| 2017-07-13 | $0.05661 | $0.06454 | $0.04858 | $0.06426 | $70,142.80 | $1,035,280 |
| 2017-07-14 | $0.06421 | $0.07754 | $0.05179 | $0.05760 | $32,674.40 | $927,960 |
| 2017-07-15 | $0.05750 | $0.05750 | $0.05010 | $0.05358 | $5,007.36 | $863,249 |
| 2017-07-16 | $0.05342 | $0.05503 | $0.04240 | $0.04713 | $1,611.27 | $759,232 |
| 2017-07-17 | $0.04707 | $0.07182 | $0.04186 | $0.05459 | $77,944.70 | $879,515 |
| 2017-07-18 | $0.05473 | $0.07102 | $0.05192 | $0.06217 | $10,260.20 | $1,001,555 |
| 2017-07-19 | $0.06227 | $0.07123 | $0.05741 | $0.05949 | $9,283.47 | $958,453 |
| 2017-07-20 | $0.05931 | $0.07992 | $0.05931 | $0.07590 | $10,753.40 | $1,222,876 |
| 2017-07-21 | $0.07647 | $0.09350 | $0.07295 | $0.09203 | $14,216.80 | $1,482,700 |
| 2017-07-22 | $0.09204 | $0.09345 | $0.07584 | $0.08564 | $16,623.10 | $1,379,676 |
| 2017-07-23 | $0.08564 | $0.1012 | $0.07800 | $0.08388 | $27,281.20 | $1,351,345 |
| 2017-07-24 | $0.08378 | $0.08490 | $0.07640 | $0.08489 | $7,739.53 | $1,367,718 |
| 2017-07-25 | $0.08475 | $0.08526 | $0.06841 | $0.07447 | $7,930.40 | $1,199,830 |
| 2017-07-26 | $0.07451 | $0.07591 | $0.06657 | $0.07060 | $5,582.59 | $1,137,500 |
| 2017-07-27 | $0.07080 | $0.07751 | $0.06790 | $0.07469 | $3,771.51 | $1,203,321 |
| 2017-07-28 | $0.07492 | $0.07598 | $0.06027 | $0.07197 | $7,987.80 | $1,159,462 |
| 2017-07-29 | $0.07180 | $0.07180 | $0.06016 | $0.06630 | $2,823.09 | $1,068,151 |
| 2017-07-30 | $0.06629 | $0.06651 | $0.05843 | $0.06651 | $4,407.37 | $1,071,597 |
| 2017-07-31 | $0.06658 | $0.06881 | $0.06102 | $0.06142 | $1,453.33 | $989,489 |