HireGo HGO
Xếp hạng #?
06:00:16 15/04/2020
HireGo (HGO)
Không theo dõi
Lịch sử giá HireGo (HGO) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-07 | $0.002545 | $0.003217 | $0.002114 | $0.002419 | $13,835.20 | $0 |
| 2019-08-08 | $0.002419 | $0.003162 | $0.001961 | $0.002011 | $5,063.67 | $0 |
| 2019-08-09 | $0.002010 | $0.003863 | $0.001940 | $0.002323 | $1,206.52 | $0 |
| 2019-08-10 | $0.002323 | $0.003707 | $0.001324 | $0.003706 | $3,496.91 | $0 |
| 2019-08-11 | $0.003157 | $0.004002 | $0.001254 | $0.001271 | $4,162.09 | $0 |
| 2019-08-12 | $0.001272 | $0.002564 | $0.001267 | $0.001690 | $190.57 | $0 |
| 2019-08-13 | $0.001691 | $0.002773 | $0.001540 | $0.002349 | $1,179.54 | $0 |
| 2019-08-14 | $0.002348 | $0.003686 | $0.001773 | $0.002098 | $1,517.54 | $0 |
| 2019-08-15 | $0.002098 | $0.002999 | $0.002044 | $0.002995 | $617.82 | $0 |
| 2019-08-16 | $0.002997 | $0.003305 | $0.001854 | $0.003280 | $1,534.55 | $0 |
| 2019-08-17 | $0.003279 | $0.003285 | $0.001721 | $0.003121 | $1,069.23 | $0 |
| 2019-08-18 | $0.003125 | $0.003301 | $0.001852 | $0.002558 | $1,878.26 | $0 |
| 2019-08-19 | $0.002558 | $0.002875 | $0.001919 | $0.002026 | $696.03 | $11,358.02 |
| 2019-08-20 | $0.002026 | $0.003621 | $0.002012 | $0.002763 | $248.88 | $15,489.50 |
| 2019-08-21 | $0.002764 | $0.003048 | $0.001840 | $0.002664 | $365.87 | $14,934.46 |
| 2019-08-22 | $0.002664 | $0.003225 | $0.001931 | $0.003063 | $1,025.15 | $17,170.13 |
| 2019-08-23 | $0.003063 | $0.003486 | $0.003036 | $0.003460 | $0 | $19,399.49 |
| 2019-08-24 | $0.003460 | $0.003460 | $0.003460 | $0.003460 | $0 | $19,399.49 |
| 2019-08-25 | $0.003460 | $0.003460 | $0.003308 | $0.003408 | $349.34 | $19,106.03 |
| 2019-08-26 | $0.003410 | $0.003589 | $0.003410 | $0.003572 | $126.76 | $20,025.99 |
| 2019-08-27 | $0.003571 | $0.003571 | $0.003505 | $0.003522 | $0 | $19,745.85 |
| 2019-08-28 | $0.003522 | $0.003522 | $0.001727 | $0.002829 | $217.06 | $15,859.17 |
| 2019-08-29 | $0.002829 | $0.002829 | $0.001543 | $0.001618 | $968.82 | $9,071.71 |
| 2019-08-30 | $0.001618 | $0.002456 | $0.001520 | $0.002024 | $866.34 | $11,347.39 |
| 2019-08-31 | $0.002024 | $0.002270 | $0.001528 | $0.002144 | $725.93 | $12,021.50 |