Hilux HLX
Xếp hạng #?
12:43:16 17/09/2020
Hilux (HLX)
Không theo dõi
Lịch sử giá Hilux (HLX) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.002653 | $0.003657 | $0.002631 | $0.002668 | $4.76 | $0 |
| 2019-10-02 | $0.002668 | $0.002685 | $0.002628 | $0.002683 | $9.54 | $0 |
| 2019-10-03 | $0.002683 | $0.002692 | $0.002603 | $0.002642 | $1.68 | $0 |
| 2019-10-04 | $0.002641 | $0.002643 | $0.002606 | $0.002624 | $5.83 | $0 |
| 2019-10-05 | $0.002624 | $0.002631 | $0.002270 | $0.002279 | $3.39 | $0 |
| 2019-10-06 | $0.002279 | $0.002287 | $0.002227 | $0.002237 | $0.1283 | $0 |
| 2019-10-07 | $0.002234 | $0.002740 | $0.002210 | $0.002307 | $6.23 | $0 |
| 2019-10-08 | $0.002306 | $0.002334 | $0.002290 | $0.002306 | $3.85 | $0 |
| 2019-10-09 | $0.002306 | $0.002504 | $0.002287 | $0.002491 | $5.96 | $0 |
| 2019-10-10 | $0.002491 | $0.002499 | $0.002457 | $0.002489 | $7.01 | $0 |
| 2019-10-11 | $0.002490 | $0.002877 | $0.002473 | $0.002491 | $1.04 | $0 |
| 2019-10-12 | $0.002490 | $0.002519 | $0.002490 | $0.002499 | $2.72 | $0 |
| 2019-10-13 | $0.002498 | $0.002542 | $0.002480 | $0.002493 | $4.24 | $0 |
| 2019-10-14 | $0.002493 | $0.005265 | $0.002483 | $0.002512 | $62.35 | $0 |
| 2019-10-15 | $0.002513 | $0.002523 | $0.002452 | $0.002460 | $0.3370 | $0 |
| 2019-10-16 | $0.002460 | $0.002464 | $0.002392 | $0.002412 | $2.82 | $0 |
| 2019-10-17 | $0.002413 | $0.002413 | $0.001853 | $0.001863 | $19.01 | $0 |
| 2019-10-18 | $0.001863 | $0.001952 | $0.001823 | $0.001913 | $2.78 | $0 |
| 2019-10-19 | $0.001913 | $0.002023 | $0.001913 | $0.001919 | $2.61 | $0 |
| 2019-10-20 | $0.001919 | $0.002073 | $0.001907 | $0.002056 | $0.9354 | $0 |
| 2019-10-21 | $0.002056 | $0.002076 | $0.001966 | $0.001977 | $4.37 | $0 |
| 2019-10-22 | $0.001977 | $0.003838 | $0.001935 | $0.001936 | $2.94 | $0 |
| 2019-10-23 | $0.001936 | $0.001942 | $0.0004469 | $0.001497 | $59.03 | $0 |
| 2019-10-24 | $0.001498 | $0.001575 | $0.0007430 | $0.0008239 | $5.62 | $0 |
| 2019-10-25 | $0.0008239 | $0.001546 | $0.0008225 | $0.001041 | $3.10 | $0 |
| 2019-10-26 | $0.001040 | $0.001368 | $0.001040 | $0.001203 | $4.70 | $0 |
| 2019-10-27 | $0.001203 | $0.001241 | $0.0007492 | $0.0007645 | $12.95 | $0 |
| 2019-10-28 | $0.0007639 | $0.002642 | $0.0007525 | $0.001851 | $56.51 | $0 |
| 2019-10-29 | $0.001851 | $0.002369 | $0.001113 | $0.001132 | $0.5826 | $0 |
| 2019-10-30 | $0.001132 | $0.002330 | $0.001090 | $0.002302 | $1.56 | $0 |
| 2019-10-31 | $0.002301 | $0.002350 | $0.001099 | $0.002300 | $4.68 | $0 |