HippoFinance HIPPO
Xếp hạng #?
13:48:02 27/01/2021
HippoFinance (HIPPO)
Không theo dõi
Lịch sử giá HippoFinance (HIPPO) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $1.98 | $1.99 | $1.28 | $1.50 | $123,191 | $0 |
| 2020-11-02 | $1.50 | $1.94 | $1.36 | $1.50 | $45,872.36 | $0 |
| 2020-11-03 | $1.50 | $1.53 | $1.33 | $1.39 | $25,346.27 | $0 |
| 2020-11-04 | $1.39 | $1.63 | $1.32 | $1.36 | $23,334.63 | $0 |
| 2020-11-05 | $1.36 | $1.46 | $1.16 | $1.19 | $18,856.62 | $0 |
| 2020-11-06 | $1.19 | $1.60 | $1.15 | $1.42 | $19,066.82 | $0 |
| 2020-11-07 | $1.42 | $1.52 | $1.15 | $1.38 | $18,916.41 | $0 |
| 2020-11-08 | $1.38 | $2.05 | $1.36 | $1.54 | $17,005.58 | $0 |
| 2020-11-09 | $1.54 | $1.54 | $1.41 | $1.41 | $4,980.32 | $0 |
| 2020-11-10 | $1.41 | $1.62 | $0.9391 | $1.05 | $76,064.82 | $0 |
| 2020-11-11 | $1.05 | $1.08 | $0.8734 | $0.9480 | $13,716.04 | $0 |
| 2020-11-12 | $0.9480 | $1.33 | $0.8680 | $1.12 | $32,069.96 | $0 |
| 2020-11-13 | $1.11 | $1.12 | $0.9082 | $1.05 | $5,644.23 | $0 |
| 2020-11-14 | $1.05 | $1.18 | $0.9157 | $1.06 | $6,128.73 | $0 |
| 2020-11-15 | $1.06 | $1.25 | $1.02 | $1.05 | $3,663.72 | $0 |
| 2020-11-16 | $1.05 | $1.05 | $0.7831 | $0.9724 | $13,547.32 | $0 |
| 2020-11-17 | $0.9556 | $1.04 | $0.7763 | $0.9471 | $8,019.54 | $0 |
| 2020-11-18 | $0.9466 | $1.04 | $0.7734 | $0.8381 | $5,929.36 | $0 |
| 2020-11-19 | $0.8382 | $0.8878 | $0.7340 | $0.7348 | $5,634.61 | $0 |
| 2020-11-20 | $0.7349 | $1.06 | $0.7335 | $0.9159 | $12,626.70 | $0 |
| 2020-11-21 | $0.9158 | $1.22 | $0.9070 | $0.9637 | $7,784.29 | $0 |
| 2020-11-22 | $0.9637 | $1.05 | $0.8905 | $0.9248 | $4,280.61 | $0 |
| 2020-11-23 | $0.9248 | $0.9892 | $0.7766 | $0.7838 | $7,323.65 | $0 |
| 2020-11-24 | $0.7838 | $0.8700 | $0.6421 | $0.6848 | $10,638.14 | $0 |
| 2020-11-25 | $0.6848 | $0.7755 | $0.6219 | $0.6369 | $3,712.28 | $0 |
| 2020-11-26 | $0.6369 | $0.6943 | $0.3169 | $0.4484 | $17,540.85 | $0 |
| 2020-11-27 | $0.4484 | $0.6684 | $0.3840 | $0.4015 | $11,665.31 | $0 |
| 2020-11-28 | $0.4015 | $0.5086 | $0.3620 | $0.4738 | $2,350.31 | $0 |
| 2020-11-29 | $0.4738 | $0.5253 | $0.3630 | $0.4927 | $4,888.74 | $0 |
| 2020-11-30 | $0.4927 | $0.5145 | $0.4424 | $0.4870 | $1,309.94 | $0 |