Lepaoquan HLB
Xếp hạng #?
21:29:14 05/10/2017
Lepaoquan (HLB)
Không hoạt động
Lịch sử giá Lepaoquan (HLB) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.02205 | $0.02414 | $0.02107 | $0.02402 | $684,752 | $0 |
| 2017-08-02 | $0.02433 | $0.02734 | $0.02306 | $0.02610 | $1,055,870 | $0 |
| 2017-08-03 | $0.02592 | $0.02936 | $0.02460 | $0.02800 | $1,527,000 | $0 |
| 2017-08-04 | $0.02808 | $0.02879 | $0.02676 | $0.02774 | $993,634 | $0 |
| 2017-08-05 | $0.02773 | $0.02951 | $0.02640 | $0.02870 | $885,105 | $0 |
| 2017-08-06 | $0.02885 | $0.03043 | $0.02571 | $0.02587 | $756,150 | $0 |
| 2017-08-07 | $0.02605 | $0.02685 | $0.02439 | $0.02666 | $520,676 | $0 |
| 2017-08-08 | $0.02655 | $0.02657 | $0.02403 | $0.02509 | $469,042 | $0 |
| 2017-08-09 | $0.02518 | $0.02585 | $0.02342 | $0.02444 | $282,134 | $0 |
| 2017-08-10 | $0.02437 | $0.03102 | $0.02261 | $0.02540 | $2,168,070 | $0 |
| 2017-08-11 | $0.02554 | $0.02727 | $0.02316 | $0.02355 | $1,199,370 | $0 |
| 2017-08-12 | $0.02338 | $0.02447 | $0.02320 | $0.02338 | $387,498 | $0 |
| 2017-08-13 | $0.02338 | $0.02428 | $0.02187 | $0.02314 | $273,390 | $0 |
| 2017-08-14 | $0.02325 | $0.02356 | $0.01966 | $0.01970 | $463,051 | $0 |
| 2017-08-15 | $0.01957 | $0.02252 | $0.01880 | $0.02214 | $728,311 | $0 |
| 2017-08-16 | $0.02238 | $0.02275 | $0.02013 | $0.02073 | $300,495 | $0 |
| 2017-08-17 | $0.02075 | $0.02112 | $0.01907 | $0.02024 | $199,157 | $0 |
| 2017-08-18 | $0.02024 | $0.02063 | $0.01836 | $0.01863 | $630,657 | $0 |
| 2017-08-19 | $0.01865 | $0.01905 | $0.01686 | $0.01894 | $166,008 | $0 |
| 2017-08-20 | $0.01890 | $0.02078 | $0.01881 | $0.01990 | $345,146 | $0 |
| 2017-08-21 | $0.01996 | $0.02009 | $0.01767 | $0.01817 | $222,887 | $0 |
| 2017-08-22 | $0.01818 | $0.02079 | $0.01666 | $0.01886 | $438,988 | $0 |
| 2017-08-23 | $0.01904 | $0.02027 | $0.01873 | $0.01938 | $410,717 | $0 |
| 2017-08-24 | $0.01932 | $0.01948 | $0.01839 | $0.01866 | $290,257 | $0 |
| 2017-08-25 | $0.01866 | $0.01957 | $0.01803 | $0.01957 | $982,422 | $0 |
| 2017-08-26 | $0.01959 | $0.02180 | $0.01900 | $0.02033 | $758,623 | $0 |
| 2017-08-27 | $0.02021 | $0.02076 | $0.01953 | $0.01991 | $513,099 | $0 |
| 2017-08-28 | $0.02010 | $0.02148 | $0.01910 | $0.01970 | $479,317 | $0 |
| 2017-08-29 | $0.01971 | $0.01997 | $0.01915 | $0.01958 | $201,987 | $0 |
| 2017-08-30 | $0.01959 | $0.01959 | $0.01686 | $0.01756 | $248,703 | $0 |
| 2017-08-31 | $0.01766 | $0.01819 | $0.01712 | $0.01712 | $158,684 | $0 |