Hathor Historical Data - HTRGBP | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
암호화폐
COIN
Hathor (암호화폐:HTRGBP)
Hathor (암호화폐:HTRGBP) 과거

Name	Symbol	Market	Market Cap ($)	Algorithm
Hathor	HTRGBP	암호화폐	16,231,227	채굴 불가

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.001197	-2.24%	0.052207	0.050743	0.052207

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.053416	0.053539	0.049889	0.053404	0.029021 - 0.294567

Exchange	Last Trade	Size	Trade Price	Currency
KUCN	02:42:28	3.62	0.05219	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
897.92	17,360.84	HTR	HTREUR	HTRUSD	HTRBTC

HTRGBP Historical Summary

기간	시가	고가	저가	평균 일일 거래량	변동	%
1주	0.061156	0.294567	0.051798	25,875.85	-0.008949	-14.63%
1개월	0.080191	0.294567	0.051564	60,692.39	-0.027984	-34.90%
3개월	0.052429	0.294567	0.0478	106,893.12	-0.000223	-0.42%
6개월	0.051052	0.294567	0.036335	101,431.67	0.001155	2.26%
1년	0.050994	0.294567	0.029021	85,170.99	0.001213	2.38%
3년	0.293039	1.83	0.029021	172,852.32	-0.240832	-82.18%
5년	0.293039	1.83	0.029021	172,852.32	-0.240832	-82.18%

HTRGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
11 5월(5) 2024	0.052106	-0.003784	-6.77%	0.055776	0.056131	0.051972	26,442.00
10 5월(5) 2024	0.05589	0.003551	6.78%	0.052457	0.056115	0.051798	29,869.00
09 5월(5) 2024	0.052339	-0.007667	-12.78%	0.059874	0.060105	0.052339	23,679.00
08 5월(5) 2024	0.060007	-0.003368	-5.31%	0.063453	0.064129	0.058454	17,609.00
07 5월(5) 2024	0.063375	0.001068	1.71%	0.277393	0.294567	0.060505	53,515.00
06 5월(5) 2024	0.062307	-0.004357	-6.54%	0.066821	0.06688	0.060982	23,868.00
05 5월(5) 2024	0.066664	0.004402	7.07%	0.061156	0.066759	0.060258	6,146.00
04 5월(5) 2024	0.062262	0.00423	7.29%	0.057998	0.062284	0.056065	50,953.00
03 5월(5) 2024	0.058031	0.002103	3.76%	0.058231	0.060472	0.05418	132,176.00
02 5월(5) 2024	0.055928	0.001095	2.00%	0.054856	0.059638	0.051564	57,840.00
01 5월(5) 2024	0.054834	-0.003611	-6.18%	0.058462	0.063108	0.05314	181,952.00
30 4월(4) 2024	0.058445	-0.00197	-3.26%	0.277393	0.294567	0.053918	216,965.00
29 4월(4) 2024	0.060416	0.000955	1.61%	0.059353	0.06223	0.053897	148,922.00
28 4월(4) 2024	0.05946	-0.004864	-7.56%	0.064321	0.064445	0.057474	57,168.00
27 4월(4) 2024	0.064324	-0.003199	-4.74%	0.067538	0.069271	0.064324	12,404.00
26 4월(4) 2024	0.067524	-0.001597	-2.31%	0.069154	0.071597	0.062989	17,944.00
25 4월(4) 2024	0.06912	-0.0002	-0.29%	0.069543	0.074523	0.067605	12,868.00
24 4월(4) 2024	0.06932	-0.005979	-7.94%	0.07572	0.078301	0.069315	15,791.00
23 4월(4) 2024	0.075299	-0.000316	-0.42%	0.277393	0.294567	0.074064	48,907.00
22 4월(4) 2024	0.075616	-0.004218	-5.28%	0.079835	0.081969	0.073878	29,215.00
21 4월(4) 2024	0.079834	0.007819	10.86%	0.072347	0.079937	0.069407	5,642.00
20 4월(4) 2024	0.072014	0.003553	5.19%	0.068266	0.075602	0.063851	34,606.00
19 4월(4) 2024	0.068461	0.003906	6.05%	0.064656	0.071616	0.064	33,130.00
18 4월(4) 2024	0.064556	-0.004152	-6.04%	0.068727	0.069296	0.062511	64,709.00
17 4월(4) 2024	0.068707	-0.002111	-2.98%	0.072326	0.072841	0.066564	23,749.00
16 4월(4) 2024	0.070818	-0.00642	-8.31%	0.277393	0.294567	0.069703	79,017.00
15 4월(4) 2024	0.077238	0.004985	6.90%	0.071823	0.077669	0.068371	73,430.00
14 4월(4) 2024	0.072252	-0.007399	-9.29%	0.080191	0.086063	0.065189	220,858.00
13 4월(4) 2024	0.079651	-0.01412	-15.06%	0.093962	0.096904	0.074398	145,558.00
12 4월(4) 2024	0.09377	0.005495	6.23%	0.088217	0.094205	0.088049	62,445.00

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관