Hilux HLX
Xếp hạng #?
12:43:16 17/09/2020
Hilux (HLX)
Không theo dõi
Lịch sử giá Hilux (HLX) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.002298 | $0.002300 | $0.001095 | $0.001203 | $1.88 | $0 |
| 2019-11-02 | $0.001203 | $0.001872 | $0.001118 | $0.001119 | $10.49 | $0 |
| 2019-11-03 | $0.001120 | $0.001570 | $0.001095 | $0.001108 | $1.78 | $0 |
| 2019-11-04 | $0.001107 | $0.001108 | $0.0006426 | $0.0007534 | $26.45 | $0 |
| 2019-11-05 | $0.0007534 | $0.001034 | $0.0007398 | $0.001028 | $1.79 | $0 |
| 2019-11-06 | $0.001028 | $0.001222 | $0.001024 | $0.001029 | $6.64 | $0 |
| 2019-11-07 | $0.001029 | $0.001209 | $0.001012 | $0.001019 | $1.91 | $0 |
| 2019-11-08 | $0.001019 | $0.001020 | $0.0007892 | $0.0007920 | $18.62 | $0 |
| 2019-11-09 | $0.0007920 | $0.0008884 | $0.0007912 | $0.0008805 | $2.28 | $0 |
| 2019-11-10 | $0.0008804 | $0.001061 | $0.0008796 | $0.0009057 | $3.79 | $0 |
| 2019-11-11 | $0.0009057 | $0.0009080 | $0.0008689 | $0.0008761 | $0.3816 | $0 |
| 2019-11-12 | $0.0008762 | $0.0008870 | $0.0008687 | $0.0008812 | $1.18 | $0 |
| 2019-11-13 | $0.0008814 | $0.0008840 | $0.0008754 | $0.0008809 | $6.37 | $0 |
| 2019-11-14 | $0.0008808 | $0.0008852 | $0.0008688 | $0.0008716 | $0.2719 | $0 |
| 2019-11-15 | $0.0008716 | $0.0008722 | $0.0006781 | $0.0006787 | $2.73 | $0 |
| 2019-11-16 | $0.0006789 | $0.0007750 | $0.0006771 | $0.0006839 | $2.38 | $0 |
| 2019-11-17 | $0.0006839 | $0.001136 | $0.0006803 | $0.001114 | $0.4036 | $0 |
| 2019-11-18 | $0.001114 | $0.001123 | $0.0006618 | $0.0006643 | $0.3418 | $0 |
| 2019-11-19 | $0.0006647 | $0.0006736 | $0.0006468 | $0.0006564 | $0.6105 | $0 |
| 2019-11-20 | $0.0006564 | $0.0009063 | $0.0005673 | $0.0005687 | $3.69 | $0 |
| 2019-11-21 | $0.0005687 | $0.0005696 | $0.0005302 | $0.0005347 | $0.07776 | $0 |
| 2019-11-22 | $0.0005347 | $0.0005384 | $0.0004341 | $0.0004373 | $9.17 | $0 |
| 2019-11-23 | $0.0004373 | $0.0004428 | $0.0004289 | $0.0004416 | $0 | $0 |
| 2019-11-24 | $0.0004416 | $0.0004416 | $0.0004203 | $0.0004203 | $0.3171 | $0 |
| 2019-11-25 | $0.0004213 | $0.0004455 | $0.0003965 | $0.0004284 | $0.1480 | $0 |
| 2019-11-26 | $0.0004282 | $0.0005061 | $0.0004271 | $0.0005050 | $0.1752 | $0 |
| 2019-11-27 | $0.0004995 | $0.0006814 | $0.0004171 | $0.0006018 | $3.83 | $0 |
| 2019-11-28 | $0.0006023 | $0.0007672 | $0.0004461 | $0.0004472 | $3.64 | $0 |
| 2019-11-29 | $0.0004472 | $0.0004672 | $0.0004467 | $0.0004654 | $0.2275 | $0 |
| 2019-11-30 | $0.0004654 | $0.0004708 | $0.0004497 | $0.0004536 | $0.6402 | $0 |