Hacker Gold HKG
Xếp hạng #?
07:44:14 10/11/2017
Hacker Gold (HKG)
Không hoạt động
Lịch sử giá Hacker Gold (HKG) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.04388 | $0.04781 | $0.03919 | $0.04299 | $85,115.40 | $692,652 |
| 2017-09-02 | $0.04224 | $0.04385 | $0.03835 | $0.03948 | $75,517.90 | $636,061 |
| 2017-09-03 | $0.03951 | $0.04062 | $0.03798 | $0.04010 | $77,458.70 | $646,036 |
| 2017-09-04 | $0.03979 | $0.03982 | $0.03566 | $0.03677 | $70,275.80 | $592,331 |
| 2017-09-05 | $0.03696 | $0.03877 | $0.03497 | $0.03805 | $71,801.50 | $613,092 |
| 2017-09-06 | $0.03810 | $0.04130 | $0.03803 | $0.04018 | $74,393.80 | $647,410 |
| 2017-09-07 | $0.04011 | $0.04011 | $0.03884 | $0.03922 | $77,670.80 | $631,800 |
| 2017-09-08 | $0.03922 | $0.03984 | $0.03562 | $0.03716 | $70,366.60 | $598,671 |
| 2017-09-09 | $0.03723 | $0.03785 | $0.006465 | $0.006557 | $1,309.25 | $105,641 |
| 2017-09-10 | $0.006540 | $0.01004 | $0.006492 | $0.009026 | $1,062.31 | $145,413 |
| 2017-09-11 | $0.009010 | $0.009995 | $0.007777 | $0.008209 | $569.68 | $132,249 |
| 2017-09-12 | $0.008217 | $0.009806 | $0.008217 | $0.009379 | $24.51 | $151,098 |
| 2017-09-13 | $0.009343 | $0.01011 | $0.007143 | $0.007328 | $299.64 | $118,062 |
| 2017-09-14 | $0.007328 | $0.007425 | $0.004894 | $0.004894 | $312.30 | $78,841.72 |
| 2017-09-15 | $0.004932 | $0.005273 | $0.003073 | $0.003793 | $114.40 | $61,114.58 |
| 2017-09-16 | $0.003783 | $0.004657 | $0.003627 | $0.003903 | $37.62 | $62,877.75 |
| 2017-09-17 | $0.003900 | $0.004325 | $0.003594 | $0.003814 | $47.28 | $61,440.18 |
| 2017-09-18 | $0.003806 | $0.005667 | $0.003806 | $0.004216 | $184.23 | $67,923.04 |
| 2017-09-19 | $0.004226 | $0.004309 | $0.003988 | $0.004115 | $0.9797 | $66,292.46 |
| 2017-09-20 | $0.004109 | $0.004250 | $0.004038 | $0.004093 | $6.78 | $65,949.78 |
| 2017-09-21 | $0.004073 | $0.004101 | $0.003623 | $0.003661 | $95.70 | $58,986.17 |
| 2017-09-22 | $0.003657 | $0.004561 | $0.003602 | $0.004124 | $366.52 | $66,440.03 |
| 2017-09-23 | $0.004112 | $0.004344 | $0.004037 | $0.004281 | $1.52 | $68,976.86 |
| 2017-09-24 | $0.004281 | $0.004281 | $0.004112 | $0.004154 | $35.55 | $66,924.49 |
| 2017-09-25 | $0.004150 | $0.004335 | $0.004084 | $0.004130 | $79.97 | $66,544.92 |
| 2017-09-26 | $0.004130 | $0.005016 | $0.004120 | $0.004250 | $17.82 | $68,478.22 |
| 2017-09-27 | $0.004239 | $0.004475 | $0.004239 | $0.004291 | $53.48 | $69,139.74 |
| 2017-09-28 | $0.004292 | $0.005137 | $0.004222 | $0.005120 | $47.13 | $82,490.35 |
| 2017-09-29 | $0.005116 | $0.005133 | $0.004106 | $0.004171 | $167.90 | $67,206.27 |
| 2017-09-30 | $0.004172 | $0.005186 | $0.004168 | $0.005168 | $81.20 | $83,253.85 |