HITDEX Lịch sử Giá

(HIT)

Khoảng thời gian: 2024-09-12 ~ 2025-09-13

2024-09-12

2025-09-13

USD

Ngày giao dịch	Giá mở*	Giá cao nhất	Giá thấp nhất	Giá đóng cửa**	Vol
2025-09-12	$0.000213	$0.000214	$0.000172	$0.000196	$4,120.918
2025-09-11	$0.000227	$0.000227	$0.000209	$0.000213	$1,411.820
2025-09-10	$0.000196	$0.000236	$0.000196	$0.000228	$1,390.137
2025-09-09	$0.000194	$0.000215	$0.000192	$0.000195	$2,000.085
2025-09-08	$0.000230	$0.000241	$0.000194	$0.000194	$3,062.049
2025-09-07	$0.000218	$0.000238	$0.000211	$0.000231	$2,154.670
2025-09-06	$0.000214	$0.000224	$0.000197	$0.000218	$2,344.503
2025-09-05	$0.000242	$0.000255	$0.000213	$0.000213	$4,872.176
2025-09-04	$0.000258	$0.000264	$0.000242	$0.000242	$964.8576
2025-09-03	$0.000303	$0.000315	$0.000257	$0.000258	$3,540.162
2025-09-02	$0.000262	$0.000314	$0.000259	$0.000303	$2,268.857
2025-09-01	$0.000344	$0.000359	$0.000257	$0.000262	$4,003.323
2025-08-31	$0.000304	$0.000357	$0.000280	$0.000344	$2,577.138
2025-08-30	$0.000298	$0.000463	$0.000294	$0.000304	$10,772.03
2025-08-29	$0.000310	$0.000319	$0.000285	$0.000296	$2,584.243
2025-08-28	$0.000301	$0.000346	$0.000277	$0.000310	$3,738.127
2025-08-27	$0.000228	$0.000309	$0.000227	$0.000301	$2,937.951
2025-08-26	$0.000244	$0.000245	$0.000220	$0.000229	$825.3218
2025-08-25	$0.000276	$0.000277	$0.000235	$0.000243	$923.8474
2025-08-24	$0.000229	$0.000284	$0.000228	$0.000276	$2,973.381