H2OCoin H2O
Xếp hạng #?
-
H2OCoin (H2O)
Không hoạt động
Lịch sử giá H2OCoin (H2O) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-03 | $0.0003502 | $0.0003630 | $0.0001708 | $0.0003605 | $16.27 | $23,519.43 |
| 2014-04-04 | $0.0003602 | $0.0005974 | $0.0001744 | $0.0002950 | $243.81 | $20,085.72 |
| 2014-04-05 | $0.0002954 | $0.0004440 | $0.0001177 | $0.0001928 | $177.97 | $13,682.41 |
| 2014-04-06 | $0.0001931 | $0.0001937 | $0.00009761 | $0.0001472 | $36.39 | $10,867.63 |
| 2014-04-07 | $0.0001479 | $0.0003048 | $0.00007684 | $0.0001980 | $434.24 | $15,192.80 |
| 2014-04-08 | $0.0001971 | $0.0003259 | $0.0001776 | $0.0002943 | $820.00 | $23,429.32 |
| 2014-04-09 | $0.0003308 | $0.0003420 | $0.0002052 | $0.0002270 | $455.87 | $18,723.38 |
| 2014-04-10 | $0.0002264 | $0.0002271 | $0.0001562 | $0.0001601 | $269.61 | $13,664.61 |
| 2014-04-11 | $0.0001590 | $0.0001996 | $0.00009084 | $0.0001715 | $436.28 | $15,129.17 |
| 2014-04-12 | $0.0001715 | $0.0002262 | $0.0001007 | $0.0001400 | $623.27 | $12,743.48 |
| 2014-04-13 | $0.0001399 | $0.0001530 | $0.0001196 | $0.0001256 | $122.21 | $11,795.68 |
| 2014-04-14 | $0.0001289 | $0.0001761 | $0.0001222 | $0.0001502 | $333.19 | $14,391.04 |
| 2014-04-15 | $0.0001504 | $0.0001748 | $0.0001361 | $0.0001394 | $94.31 | $13,889.76 |
| 2014-04-16 | $0.0001392 | $0.0001607 | $0.0001136 | $0.0001586 | $241.09 | $16,256.03 |
| 2014-04-17 | $0.0001332 | $0.0001997 | $0.0001184 | $0.0001483 | $496.95 | $15,624.16 |
| 2014-04-18 | $0.0001486 | $0.0001535 | $0.0001151 | $0.0001153 | $259.53 | $12,473.90 |
| 2014-04-19 | $0.0001151 | $0.0001316 | $0.0001092 | $0.0001134 | $142.47 | $12,589.50 |
| 2014-04-20 | $0.0001134 | $0.0001178 | $0.00006673 | $0.00007208 | $243.82 | $8,207.79 |
| 2014-04-21 | $0.00007214 | $0.00007910 | $0.00006812 | $0.00006971 | $66.21 | $8,138.59 |
| 2014-04-22 | $0.00006969 | $0.00008382 | $0.00006969 | $0.00007065 | $138.53 | $8,451.43 |
| 2014-04-23 | $0.00007056 | $0.0001216 | $0.00007056 | $0.00007826 | $287.87 | $9,587.33 |
| 2014-04-24 | $0.00007844 | $0.0001379 | $0.00007307 | $0.0001344 | $517.16 | $16,850.67 |
| 2014-04-25 | $0.0001494 | $0.0001632 | $0.00008412 | $0.0001153 | $739.22 | $14,787.10 |
| 2014-04-26 | $0.0001150 | $0.0001389 | $0.00007286 | $0.00008254 | $371.96 | $10,825.54 |
| 2014-04-27 | $0.00008257 | $0.00009181 | $0.00006691 | $0.00006707 | $131.70 | $8,960.90 |
| 2014-04-28 | $0.00006678 | $0.0001030 | $0.00006520 | $0.00009330 | $361.24 | $12,465.35 |
| 2014-04-29 | $0.00009334 | $0.00009791 | $0.00007054 | $0.00009323 | $204.04 | $12,456.41 |
| 2014-04-30 | $0.00009323 | $0.00009753 | $0.00006693 | $0.00008442 | $183.36 | $11,279.31 |