HRLTCGEAR HRL
Xếp hạng #?
23:09:23 04/09/2015
HRLTCGEAR (HRL)
Không hoạt động
Lịch sử giá HRLTCGEAR (HRL) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.0003853 | $0.0003887 | $0.0003783 | $0.0003783 | $2.89 | $2,222.99 |
| 2015-05-02 | $0.0003777 | $0.0003826 | $0.0003775 | $0.0003818 | $2.92 | $2,243.58 |
| 2015-05-04 | $0.0003738 | $0.0003744 | $0.0003647 | $0.0003695 | $4.06 | $2,171.28 |
| 2015-05-05 | $0.0003698 | $0.0003700 | $0.0003559 | $0.0003606 | $3.97 | $2,118.90 |
| 2015-05-06 | $0.0003606 | $0.0003609 | $0.0003512 | $0.0003523 | $0.3854 | $2,070.53 |
| 2015-05-07 | $0.0003523 | $0.0003647 | $0.0003476 | $0.0003583 | $0.3920 | $2,105.51 |
| 2015-05-08 | $0.0003586 | $0.0003596 | $0.0003507 | $0.0003566 | $0.3901 | $2,095.47 |
| 2015-05-11 | $0.0004194 | $0.0004358 | $0.0004194 | $0.0004226 | $3.13 | $2,483.68 |
| 2015-05-12 | $0.0004230 | $0.0006823 | $0.0004222 | $0.0006536 | $4.58 | $3,840.93 |
| 2015-05-13 | $0.0006528 | $0.0007489 | $0.0006528 | $0.0007195 | $2.78 | $4,228.43 |
| 2015-05-14 | $0.0007192 | $0.0007410 | $0.0006326 | $0.0006412 | $44.29 | $3,768.28 |
| 2015-05-15 | $0.0006374 | $0.0006423 | $0.0003623 | $0.0003705 | $23.00 | $2,177.41 |
| 2015-05-16 | $0.001482 | $0.001523 | $0.001468 | $0.001496 | $15.01 | $8,790.05 |
| 2015-05-17 | $0.001494 | $0.001510 | $0.001455 | $0.001482 | $1.57 | $8,708.96 |
| 2015-05-18 | $0.001473 | $0.001479 | $0.001468 | $0.001479 | $1.56 | $8,692.38 |
| 2015-05-21 | $0.001644 | $0.001672 | $0.001627 | $0.001655 | $22.94 | $9,724.74 |
| 2015-05-22 | $0.001671 | $0.001754 | $0.001132 | $0.001213 | $12.13 | $7,125.95 |
| 2015-05-23 | $0.001210 | $0.001295 | $0.001179 | $0.001189 | $7.66 | $6,986.79 |
| 2015-05-24 | $0.001188 | $0.001214 | $0.001154 | $0.001195 | $11.95 | $7,020.58 |
| 2015-05-25 | $0.001188 | $0.001205 | $0.001122 | $0.001140 | $11.40 | $6,700.01 |
| 2015-05-26 | $0.001140 | $0.002340 | $0.001116 | $0.002324 | $23.24 | $13,658.36 |
| 2015-05-27 | $0.002324 | $0.002428 | $0.002323 | $0.002382 | $23.82 | $14,000.03 |
| 2015-05-28 | $0.002381 | $0.002400 | $0.001188 | $0.001189 | $1.43 | $6,990.14 |
| 2015-05-29 | $0.001196 | $0.001354 | $0.001190 | $0.001232 | $1.48 | $7,237.90 |
| 2015-05-30 | $0.001231 | $0.001242 | $0.001072 | $0.001155 | $1.39 | $6,787.22 |
| 2015-05-31 | $0.001156 | $0.001156 | $0.001156 | $0.001156 | $1.39 | $6,791.92 |