Hade Platform HADE
Xếp hạng #?
22:34:46 11/06/2018
Hade Platform (HADE)
Không hoạt động
Lịch sử giá Hade Platform (HADE) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-02 | $0.07259 | $0.07274 | $0.05995 | $0.06713 | $91,726.00 | $0 |
| 2018-05-03 | $0.06713 | $0.1254 | $0.06710 | $0.09044 | $100,072 | $0 |
| 2018-05-04 | $0.09038 | $0.1051 | $0.08200 | $0.1049 | $15,752.30 | $0 |
| 2018-05-05 | $0.1048 | $0.1078 | $0.04415 | $0.08878 | $97,345.30 | $0 |
| 2018-05-06 | $0.08884 | $0.09395 | $0.06686 | $0.06865 | $52,916.70 | $0 |
| 2018-05-07 | $0.06870 | $0.08038 | $0.06614 | $0.07951 | $11,467.80 | $0 |
| 2018-05-08 | $0.07968 | $0.07985 | $0.06477 | $0.06477 | $16,271.60 | $0 |
| 2018-05-09 | $0.06467 | $0.07750 | $0.05991 | $0.06088 | $29,493.50 | $0 |
| 2018-05-10 | $0.06088 | $0.09155 | $0.06079 | $0.08329 | $34,883.40 | $0 |
| 2018-05-11 | $0.08337 | $0.09968 | $0.05714 | $0.05714 | $13,187.50 | $0 |
| 2018-05-12 | $0.05698 | $0.06796 | $0.04536 | $0.06704 | $5,470.93 | $0 |
| 2018-05-13 | $0.06699 | $0.07219 | $0.06093 | $0.07094 | $3,609.55 | $0 |
| 2018-05-14 | $0.07092 | $0.07106 | $0.06020 | $0.06730 | $3,881.18 | $0 |
| 2018-05-15 | $0.06719 | $0.08184 | $0.04126 | $0.07644 | $55,559.60 | $3,833,418 |
| 2018-05-16 | $0.07643 | $0.08135 | $0.06372 | $0.07339 | $12,005.80 | $3,680,128 |
| 2018-05-17 | $0.07345 | $0.07579 | $0.05395 | $0.05433 | $15,618.60 | $2,724,415 |
| 2018-05-18 | $0.05422 | $0.07263 | $0.05422 | $0.07261 | $39,894.00 | $3,641,214 |
| 2018-05-19 | $0.05905 | $0.07406 | $0.05800 | $0.07406 | $24,455.10 | $3,713,752 |
| 2018-05-20 | $0.07427 | $0.07558 | $0.06300 | $0.06499 | $15,908.80 | $3,259,194 |
| 2018-05-21 | $0.06507 | $0.07059 | $0.05990 | $0.07052 | $5,815.13 | $3,536,226 |
| 2018-05-22 | $0.07050 | $0.07515 | $0.06108 | $0.07076 | $23,166.80 | $3,548,632 |
| 2018-05-23 | $0.07069 | $0.1207 | $0.06352 | $0.1207 | $18,425.50 | $6,051,548 |
| 2018-05-24 | $0.1199 | $0.1222 | $0.05885 | $0.06621 | $3,300.99 | $3,320,167 |
| 2018-05-25 | $0.06640 | $0.06961 | $0.05482 | $0.06867 | $38,072.60 | $3,443,845 |
| 2018-05-26 | $0.06840 | $0.06953 | $0.06257 | $0.06257 | $674.67 | $3,137,843 |
| 2018-05-27 | $0.06263 | $0.07051 | $0.06021 | $0.06889 | $12,200.60 | $3,454,537 |
| 2018-05-28 | $0.06890 | $0.06912 | $0.05724 | $0.06575 | $7,951.92 | $3,297,340 |
| 2018-05-29 | $0.06573 | $0.06882 | $0.05972 | $0.05990 | $4,807.17 | $3,003,830 |
| 2018-05-30 | $0.05994 | $0.06867 | $0.05986 | $0.06558 | $7,731.94 | $3,288,555 |
| 2018-05-31 | $0.06555 | $0.1407 | $0.06070 | $0.08007 | $17,167.00 | $4,015,391 |