Countinghouse CHT
Xếp hạng #?
12:43:16 17/09/2020
Countinghouse (CHT)
Không theo dõi
Lịch sử giá Countinghouse (CHT) Tháng 10/2019
Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
---|---|---|---|---|---|---|
2019-10-01 | $0.9655 | $1.01 | $0.9477 | $0.9536 | $1,161.93 | $0 |
2019-10-02 | $0.9536 | $0.9656 | $0.9518 | $0.9633 | $1,406.13 | $0 |
2019-10-03 | $0.9639 | $0.9677 | $0.9582 | $0.9643 | $868.45 | $0 |
2019-10-04 | $0.9640 | $0.9705 | $0.8621 | $0.8700 | $435.63 | $0 |
2019-10-05 | $0.8700 | $0.9704 | $0.8680 | $0.9630 | $896.41 | $0 |
2019-10-06 | $0.9624 | $0.9777 | $0.7038 | $0.7065 | $220.57 | $0 |
2019-10-07 | $0.7067 | $0.7546 | $0.6971 | $0.7527 | $237.02 | $0 |
2019-10-08 | $0.7523 | $1.04 | $0.7513 | $1.03 | $3,898.59 | $0 |
2019-10-09 | $1.03 | $1.04 | $0.8820 | $0.8957 | $386.56 | $0 |
2019-10-10 | $0.8954 | $2.92 | $0.8921 | $2.89 | $29,809.86 | $0 |
2019-10-11 | $2.88 | $2.92 | $2.60 | $2.61 | $6,747.20 | $0 |
2019-10-12 | $2.61 | $2.62 | $2.55 | $2.55 | $6,572.98 | $0 |
2019-10-13 | $2.56 | $2.58 | $2.55 | $2.57 | $6,635.27 | $0 |
2019-10-14 | $2.57 | $2.63 | $2.40 | $2.45 | $4,689.96 | $0 |
2019-10-15 | $2.45 | $2.46 | $2.13 | $2.15 | $4,054.72 | $0 |
2019-10-16 | $2.15 | $2.67 | $1.76 | $2.67 | $14,999.57 | $0 |
2019-10-17 | $2.67 | $2.67 | $1.80 | $1.81 | $10,364.19 | $0 |
2019-10-18 | $1.81 | $1.83 | $1.76 | $1.76 | $10,171.13 | $0 |
2019-10-19 | $1.76 | $2.22 | $1.76 | $2.20 | $4,178.91 | $0 |
2019-10-20 | $2.20 | $2.27 | $2.18 | $2.26 | $3,848.53 | $0 |
2019-10-21 | $2.26 | $2.63 | $2.25 | $2.58 | $7,797.99 | $0 |
2019-10-22 | $2.58 | $2.58 | $1.95 | $1.97 | $13,427.17 | $0 |
2019-10-23 | $1.97 | $2.02 | $1.93 | $1.94 | $13,266.65 | $0 |
2019-10-24 | $1.94 | $2.51 | $1.94 | $2.50 | $7,119.01 | $0 |
2019-10-25 | $2.50 | $3.01 | $2.40 | $2.78 | $9,107.86 | $0 |
2019-10-26 | $2.74 | $2.90 | $1.98 | $2.00 | $7,278.46 | $0 |
2019-10-27 | $2.00 | $2.47 | $1.99 | $2.45 | $9,102.20 | $0 |
2019-10-28 | $2.46 | $2.69 | $2.40 | $2.43 | $6,409.67 | $0 |
2019-10-29 | $2.42 | $2.64 | $2.24 | $2.26 | $19,609.11 | $0 |
2019-10-30 | $2.26 | $2.55 | $2.24 | $2.49 | $29,819.84 | $0 |
2019-10-31 | $2.49 | $2.55 | $1.90 | $1.91 | $24,759.08 | $0 |