HXY Money HXY
Xếp hạng #?
10:18:02 23/10/2020
HXY Money (HXY)
Không theo dõi
Lịch sử giá HXY Money (HXY) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.02935 | $0.02996 | $0.02208 | $0.02234 | $7,766.34 | $0 |
| 2020-09-02 | $0.02226 | $0.02251 | $0.01330 | $0.01336 | $3,225.12 | $0 |
| 2020-09-03 | $0.01343 | $0.01355 | $0.009877 | $0.01014 | $11,731.20 | $0 |
| 2020-09-04 | $0.01017 | $0.01026 | $0.009365 | $0.009469 | $5,421.86 | $0 |
| 2020-09-05 | $0.009472 | $0.009599 | $0.008146 | $0.008370 | $1,728.58 | $0 |
| 2020-09-06 | $0.008361 | $0.009243 | $0.007982 | $0.009177 | $2,416.11 | $0 |
| 2020-09-07 | $0.009177 | $0.009658 | $0.008426 | $0.008562 | $1,034.38 | $0 |
| 2020-09-08 | $0.008563 | $0.008635 | $0.007896 | $0.008305 | $777.29 | $0 |
| 2020-09-09 | $0.008309 | $0.009506 | $0.008204 | $0.008979 | $7,211.04 | $0 |
| 2020-09-10 | $0.008979 | $0.02002 | $0.008961 | $0.01974 | $82,880.76 | $0 |
| 2020-09-11 | $0.01975 | $0.02218 | $0.01963 | $0.02104 | $19,560.74 | $0 |
| 2020-09-12 | $0.02103 | $0.04381 | $0.01985 | $0.04203 | $113,475 | $0 |
| 2020-09-13 | $0.04203 | $0.04506 | $0.02971 | $0.03256 | $44,750.08 | $0 |
| 2020-09-14 | $0.03257 | $0.03295 | $0.01813 | $0.02456 | $41,223.89 | $0 |
| 2020-09-15 | $0.02456 | $0.03629 | $0.02448 | $0.03629 | $54,063.16 | $0 |
| 2020-09-16 | $0.03628 | $0.03792 | $0.03149 | $0.03149 | $18,921.73 | $0 |
| 2020-09-17 | $0.03149 | $0.04085 | $0.02787 | $0.04079 | $31,233.81 | $0 |
| 2020-09-18 | $0.04079 | $0.05000 | $0.03617 | $0.04081 | $10,805.14 | $0 |
| 2020-09-19 | $0.04081 | $0.04156 | $0.03109 | $0.03380 | $29,055.87 | $0 |
| 2020-09-20 | $0.03384 | $0.03781 | $0.03326 | $0.03436 | $14,644.19 | $0 |
| 2020-09-21 | $0.03438 | $0.03514 | $0.03063 | $0.03159 | $8,682.25 | $0 |
| 2020-09-22 | $0.03155 | $0.03751 | $0.03111 | $0.03729 | $9,434.98 | $0 |
| 2020-09-23 | $0.03708 | $0.03712 | $0.03533 | $0.03535 | $0 | $0 |
| 2020-09-24 | $0.03535 | $0.04176 | $0.03526 | $0.04172 | $0 | $0 |
| 2020-09-25 | $0.04172 | $0.04271 | $0.04135 | $0.04244 | $0 | $0 |
| 2020-09-26 | $0.04244 | $0.04274 | $0.03729 | $0.04014 | $0 | $0 |
| 2020-09-27 | $0.04014 | $0.04051 | $0.03867 | $0.04005 | $0 | $0 |
| 2020-09-28 | $0.04005 | $0.04144 | $0.03710 | $0.03781 | $14,166.54 | $0 |
| 2020-09-29 | $0.03781 | $0.03940 | $0.03729 | $0.03864 | $16,952.48 | $0 |
| 2020-09-30 | $0.03831 | $0.04229 | $0.03831 | $0.04229 | $23,119.77 | $0 |