Lepaoquan HLB
Xếp hạng #?
21:29:14 05/10/2017
Lepaoquan (HLB)
Không hoạt động
Lịch sử giá Lepaoquan (HLB) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.01813 | $0.01939 | $0.01779 | $0.01891 | $515,877 | $0 |
| 2017-06-02 | $0.01900 | $0.02083 | $0.01803 | $0.02083 | $1,112,700 | $0 |
| 2017-06-03 | $0.02076 | $0.02084 | $0.01798 | $0.01902 | $519,000 | $0 |
| 2017-06-04 | $0.01920 | $0.01960 | $0.01835 | $0.01919 | $290,482 | $0 |
| 2017-06-05 | $0.01918 | $0.02078 | $0.01905 | $0.02034 | $634,573 | $0 |
| 2017-06-06 | $0.02052 | $0.02070 | $0.01883 | $0.01972 | $500,105 | $0 |
| 2017-06-07 | $0.01970 | $0.02109 | $0.01810 | $0.01810 | $700,197 | $0 |
| 2017-06-08 | $0.01801 | $0.02405 | $0.01576 | $0.02283 | $1,370,900 | $0 |
| 2017-06-09 | $0.02310 | $0.03131 | $0.02264 | $0.02807 | $1,581,980 | $0 |
| 2017-06-10 | $0.02867 | $0.02890 | $0.02294 | $0.02417 | $1,275,500 | $0 |
| 2017-06-11 | $0.02417 | $0.03089 | $0.02417 | $0.02810 | $665,850 | $0 |
| 2017-06-12 | $0.02764 | $0.02989 | $0.02287 | $0.02573 | $691,718 | $0 |
| 2017-06-13 | $0.02573 | $0.03457 | $0.02518 | $0.03330 | $1,726,700 | $0 |
| 2017-06-14 | $0.03284 | $0.03589 | $0.02576 | $0.02887 | $1,307,910 | $0 |
| 2017-06-15 | $0.02853 | $0.02952 | $0.02355 | $0.02876 | $663,562 | $0 |
| 2017-06-16 | $0.02839 | $0.02885 | $0.02582 | $0.02680 | $396,756 | $0 |
| 2017-06-17 | $0.02658 | $0.02833 | $0.02639 | $0.02727 | $423,747 | $0 |
| 2017-06-18 | $0.02719 | $0.02752 | $0.02529 | $0.02577 | $326,284 | $0 |
| 2017-06-19 | $0.02532 | $0.02757 | $0.02528 | $0.02703 | $421,633 | $0 |
| 2017-06-20 | $0.02724 | $0.05249 | $0.02685 | $0.04649 | $12,184,000 | $0 |
| 2017-06-21 | $0.04654 | $0.04849 | $0.03585 | $0.03864 | $4,222,270 | $0 |
| 2017-06-22 | $0.03881 | $0.04215 | $0.03715 | $0.04020 | $1,722,760 | $0 |
| 2017-06-23 | $0.04049 | $0.04934 | $0.04018 | $0.04871 | $4,398,820 | $0 |
| 2017-06-24 | $0.04831 | $0.07884 | $0.04831 | $0.06329 | $20,038,400 | $0 |
| 2017-06-25 | $0.06311 | $0.06777 | $0.05925 | $0.05965 | $4,542,250 | $0 |
| 2017-06-26 | $0.05977 | $0.06100 | $0.04143 | $0.05023 | $3,643,140 | $0 |
| 2017-06-27 | $0.04845 | $0.05133 | $0.03854 | $0.04858 | $3,345,260 | $0 |
| 2017-06-28 | $0.04905 | $0.06195 | $0.04905 | $0.05876 | $8,812,680 | $0 |
| 2017-06-29 | $0.05857 | $0.05869 | $0.05201 | $0.05468 | $3,005,190 | $0 |
| 2017-06-30 | $0.05451 | $0.05604 | $0.05304 | $0.05341 | $1,311,300 | $0 |