Lepaoquan HLB
Xếp hạng #?
21:29:14 05/10/2017
Lepaoquan (HLB)
Không hoạt động
Lịch sử giá Lepaoquan (HLB) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.05368 | $0.05380 | $0.04536 | $0.04610 | $1,103,570 | $0 |
| 2017-07-02 | $0.04576 | $0.05146 | $0.04024 | $0.04933 | $1,679,030 | $0 |
| 2017-07-03 | $0.05042 | $0.05042 | $0.04484 | $0.04582 | $1,553,380 | $0 |
| 2017-07-04 | $0.04583 | $0.04886 | $0.04545 | $0.04636 | $906,762 | $0 |
| 2017-07-05 | $0.04588 | $0.04653 | $0.04325 | $0.04392 | $641,792 | $0 |
| 2017-07-06 | $0.04390 | $0.04429 | $0.03462 | $0.03532 | $880,072 | $0 |
| 2017-07-07 | $0.03577 | $0.03593 | $0.02545 | $0.02553 | $1,074,580 | $0 |
| 2017-07-08 | $0.02530 | $0.03087 | $0.02038 | $0.03087 | $2,621,780 | $0 |
| 2017-07-09 | $0.03146 | $0.03208 | $0.02587 | $0.02760 | $1,167,880 | $0 |
| 2017-07-10 | $0.02755 | $0.02892 | $0.02213 | $0.02345 | $888,980 | $0 |
| 2017-07-11 | $0.02360 | $0.02424 | $0.01942 | $0.02103 | $545,800 | $0 |
| 2017-07-12 | $0.02084 | $0.02280 | $0.01834 | $0.02280 | $908,971 | $0 |
| 2017-07-13 | $0.02284 | $0.02298 | $0.01953 | $0.02071 | $495,305 | $0 |
| 2017-07-14 | $0.02060 | $0.02088 | $0.01805 | $0.01827 | $325,004 | $0 |
| 2017-07-15 | $0.01821 | $0.01853 | $0.01574 | $0.01591 | $433,796 | $0 |
| 2017-07-16 | $0.01592 | $0.01682 | $0.01357 | $0.01411 | $291,378 | $0 |
| 2017-07-17 | $0.01427 | $0.01593 | $0.01361 | $0.01561 | $315,820 | $0 |
| 2017-07-18 | $0.01562 | $0.02426 | $0.01474 | $0.02253 | $1,585,980 | $0 |
| 2017-07-19 | $0.02254 | $0.02752 | $0.01887 | $0.02256 | $1,955,750 | $0 |
| 2017-07-20 | $0.02252 | $0.03367 | $0.02247 | $0.03367 | $4,128,130 | $0 |
| 2017-07-21 | $0.03407 | $0.03577 | $0.02779 | $0.03058 | $2,897,650 | $0 |
| 2017-07-22 | $0.03050 | $0.03338 | $0.03010 | $0.03237 | $1,478,800 | $0 |
| 2017-07-23 | $0.03251 | $0.03296 | $0.02463 | $0.02693 | $1,938,910 | $0 |
| 2017-07-24 | $0.02705 | $0.02780 | $0.02448 | $0.02737 | $583,233 | $0 |
| 2017-07-25 | $0.02751 | $0.02811 | $0.02020 | $0.02167 | $615,962 | $0 |
| 2017-07-26 | $0.02176 | $0.02578 | $0.01835 | $0.02409 | $1,352,920 | $0 |
| 2017-07-27 | $0.02385 | $0.02545 | $0.02254 | $0.02483 | $1,000,120 | $0 |
| 2017-07-28 | $0.02461 | $0.02493 | $0.02281 | $0.02316 | $536,973 | $0 |
| 2017-07-29 | $0.02318 | $0.02318 | $0.02098 | $0.02243 | $399,197 | $0 |
| 2017-07-30 | $0.02251 | $0.02263 | $0.02099 | $0.02129 | $201,208 | $0 |
| 2017-07-31 | $0.02130 | $0.02317 | $0.02058 | $0.02204 | $717,885 | $0 |