HRLTCGEAR HRL
Xếp hạng #?
23:09:23 04/09/2015
HRLTCGEAR (HRL)
Không hoạt động
Lịch sử giá HRLTCGEAR (HRL) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.01174 | $0.01232 | $0.01118 | $0.01222 | $58.94 | $71,786.67 |
| 2015-01-02 | $0.01221 | $0.01392 | $0.01216 | $0.01358 | $172.28 | $79,780.73 |
| 2015-01-03 | $0.01359 | $0.01495 | $0.008937 | $0.009040 | $613.47 | $53,122.84 |
| 2015-01-04 | $0.009045 | $0.01235 | $0.008662 | $0.008838 | $28.72 | $51,937.51 |
| 2015-01-05 | $0.008840 | $0.01164 | $0.008840 | $0.01149 | $38.22 | $67,546.05 |
| 2015-01-06 | $0.01150 | $0.01181 | $0.009340 | $0.01168 | $180.24 | $68,612.08 |
| 2015-01-07 | $0.01170 | $0.01170 | $0.005955 | $0.008921 | $150.77 | $52,428.57 |
| 2015-01-08 | $0.008932 | $0.01085 | $0.001924 | $0.01083 | $46.42 | $63,658.04 |
| 2015-01-09 | $0.01085 | $0.01488 | $0.004846 | $0.01475 | $170.78 | $86,667.03 |
| 2015-01-10 | $0.01488 | $0.01520 | $0.004834 | $0.004862 | $0.2382 | $28,572.86 |
| 2015-01-11 | $0.004863 | $0.004976 | $0.004659 | $0.004663 | $26.86 | $27,400.11 |
| 2015-01-12 | $0.004670 | $0.004774 | $0.003082 | $0.003084 | $106.20 | $18,125.82 |
| 2015-01-13 | $0.003075 | $0.003910 | $0.001294 | $0.003656 | $109.51 | $21,487.75 |
| 2015-01-14 | $0.003642 | $0.003642 | $0.001525 | $0.001563 | $11.27 | $9,184.09 |
| 2015-01-15 | $0.001545 | $0.002049 | $0.001485 | $0.001557 | $46.78 | $9,152.76 |
| 2015-01-16 | $0.001554 | $0.001621 | $0.001231 | $0.001278 | $405.39 | $7,512.35 |
| 2015-01-17 | $0.001278 | $0.001563 | $0.001161 | $0.001553 | $108.68 | $9,123.62 |
| 2015-01-18 | $0.001557 | $0.003217 | $0.001551 | $0.003147 | $357.51 | $18,492.64 |
| 2015-01-19 | $0.003163 | $0.004072 | $0.001267 | $0.001274 | $82.88 | $7,485.49 |
| 2015-01-20 | $0.001260 | $0.003562 | $0.001260 | $0.003208 | $94.95 | $18,852.12 |
| 2015-01-21 | $0.003209 | $0.003729 | $0.001502 | $0.003728 | $18.79 | $21,908.94 |
| 2015-01-22 | $0.003727 | $0.003727 | $0.001916 | $0.003513 | $32.92 | $20,644.51 |
| 2015-01-23 | $0.003538 | $0.003545 | $0.002038 | $0.003101 | $239.76 | $18,223.43 |
| 2015-01-24 | $0.003085 | $0.008853 | $0.001752 | $0.008852 | $145.40 | $52,018.73 |
| 2015-01-25 | $0.008820 | $0.01174 | $0.008796 | $0.01171 | $357.29 | $68,819.53 |
| 2015-01-26 | $0.01172 | $0.01222 | $0.009228 | $0.009404 | $59.24 | $55,263.25 |
| 2015-01-27 | $0.009394 | $0.01003 | $0.007680 | $0.009932 | $18.37 | $58,366.20 |
| 2015-01-28 | $0.009929 | $0.01006 | $0.006082 | $0.006306 | $37.84 | $37,058.98 |
| 2015-01-29 | $0.006260 | $0.008103 | $0.005423 | $0.008007 | $462.83 | $47,055.22 |
| 2015-01-30 | $0.007984 | $0.008233 | $0.002441 | $0.005720 | $0.5720 | $33,617.29 |
| 2015-01-31 | $0.005762 | $0.006048 | $0.005407 | $0.005440 | $9.46 | $31,966.83 |