HireMatch HIRE
Xếp hạng #?
10:28:24 08/01/2019
HireMatch (HIRE)
Không hoạt động
Lịch sử giá HireMatch (HIRE) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.006845 | $0.008445 | $0.006787 | $0.008346 | $0 | $269,046 |
| 2018-12-02 | $0.008346 | $0.008346 | $0.008346 | $0.008346 | $0 | $269,046 |
| 2018-12-03 | $0.008346 | $0.008346 | $0.008346 | $0.008346 | $0 | $269,046 |
| 2018-12-04 | $0.008346 | $0.008346 | $0.005435 | $0.005775 | $11.48 | $186,188 |
| 2018-12-05 | $0.005774 | $0.006008 | $0.005269 | $0.005699 | $15.76 | $183,727 |
| 2018-12-06 | $0.005697 | $0.005968 | $0.005388 | $0.005388 | $3.77 | $173,706 |
| 2018-12-07 | $0.005379 | $0.006345 | $0.004762 | $0.004967 | $5,683.14 | $160,115 |
| 2018-12-08 | $0.005877 | $0.005957 | $0.004013 | $0.004177 | $2,974.60 | $134,674 |
| 2018-12-09 | $0.004165 | $0.004238 | $0.002874 | $0.003899 | $550.87 | $125,699 |
| 2018-12-10 | $0.003893 | $0.004099 | $0.003778 | $0.004021 | $84.18 | $129,627 |
| 2018-12-11 | $0.004017 | $0.005360 | $0.003437 | $0.005201 | $121.24 | $167,670 |
| 2018-12-12 | $0.005196 | $0.005272 | $0.003726 | $0.003741 | $130.21 | $120,619 |
| 2018-12-13 | $0.003744 | $0.003780 | $0.003344 | $0.003344 | $0 | $107,820 |
| 2018-12-14 | $0.003344 | $0.003767 | $0.003344 | $0.003692 | $0.3692 | $119,014 |
| 2018-12-15 | $0.003694 | $0.003732 | $0.003229 | $0.003284 | $65.35 | $105,871 |
| 2018-12-16 | $0.003284 | $0.003946 | $0.003178 | $0.003240 | $23.50 | $104,462 |
| 2018-12-17 | $0.003245 | $0.009816 | $0.003244 | $0.006600 | $1,667.09 | $212,787 |
| 2018-12-18 | $0.006599 | $0.006708 | $0.005090 | $0.005427 | $112.60 | $174,958 |
| 2018-12-19 | $0.005449 | $0.005954 | $0.005123 | $0.005576 | $90.19 | $179,765 |
| 2018-12-20 | $0.005566 | $0.006299 | $0.005472 | $0.006299 | $183.11 | $203,074 |
| 2018-12-21 | $0.006284 | $0.006414 | $0.005784 | $0.005844 | $2.92 | $188,389 |
| 2018-12-22 | $0.005850 | $0.006395 | $0.005787 | $0.006385 | $0.6385 | $205,846 |
| 2018-12-23 | $0.006399 | $0.006911 | $0.006068 | $0.006221 | $148.31 | $200,538 |
| 2018-12-24 | $0.006221 | $0.008066 | $0.006221 | $0.007845 | $48.17 | $252,913 |
| 2018-12-25 | $0.007889 | $0.007889 | $0.006933 | $0.007137 | $14.25 | $230,077 |
| 2018-12-26 | $0.007138 | $0.007368 | $0.005195 | $0.006052 | $38.21 | $195,098 |
| 2018-12-27 | $0.006053 | $0.007044 | $0.005113 | $0.005152 | $213.35 | $166,105 |
| 2018-12-28 | $0.005162 | $0.006087 | $0.005109 | $0.006087 | $108.00 | $196,231 |
| 2018-12-29 | $0.006114 | $0.006200 | $0.005936 | $0.006030 | $0 | $194,395 |
| 2018-12-30 | $0.006030 | $0.006030 | $0.006030 | $0.006030 | $0 | $194,395 |
| 2018-12-31 | $0.006030 | $0.006030 | $0.006030 | $0.006030 | $0 | $194,395 |