Harvest Masternode Coin HC
Xếp hạng #?
01:49:05 02/02/2019
Harvest Masternode Coin (HC)
Không hoạt động
Lịch sử giá Harvest Masternode Coin (HC) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.06937 | $0.07265 | $0.06179 | $0.06309 | $730.09 | $0 |
| 2018-06-02 | $0.06306 | $0.07640 | $0.06271 | $0.07556 | $521.04 | $0 |
| 2018-06-03 | $0.07559 | $0.08835 | $0.06628 | $0.08674 | $265.08 | $0 |
| 2018-06-04 | $0.08678 | $0.08817 | $0.06738 | $0.06749 | $110.35 | $0 |
| 2018-06-05 | $0.06752 | $0.06873 | $0.06643 | $0.06703 | $90.27 | $0 |
| 2018-06-06 | $0.06701 | $0.07236 | $0.06683 | $0.06701 | $446.97 | $0 |
| 2018-06-07 | $0.06707 | $0.07892 | $0.06707 | $0.07872 | $419.09 | $0 |
| 2018-06-08 | $0.07878 | $0.07889 | $0.05675 | $0.06227 | $1,186.08 | $0 |
| 2018-06-09 | $0.06225 | $0.07714 | $0.06026 | $0.06396 | $827.76 | $0 |
| 2018-06-10 | $0.06481 | $0.4382 | $0.05652 | $0.2677 | $117,643 | $0 |
| 2018-06-11 | $0.2681 | $0.2681 | $0.06523 | $0.08125 | $57,894.30 | $0 |
| 2018-06-12 | $0.08121 | $0.08790 | $0.05905 | $0.06217 | $17,788.00 | $0 |
| 2018-06-13 | $0.06233 | $0.06233 | $0.05108 | $0.05196 | $2,613.20 | $0 |
| 2018-06-14 | $0.05194 | $0.06161 | $0.05194 | $0.06066 | $2,240.15 | $0 |
| 2018-06-15 | $0.06056 | $0.06163 | $0.05489 | $0.05703 | $1,597.35 | $0 |
| 2018-06-16 | $0.05682 | $0.06021 | $0.04999 | $0.05245 | $1,670.35 | $0 |
| 2018-06-17 | $0.05259 | $0.05476 | $0.05207 | $0.05363 | $790.79 | $0 |
| 2018-06-18 | $0.05345 | $0.05528 | $0.04788 | $0.05376 | $2,401.90 | $0 |
| 2018-06-19 | $0.05373 | $0.05599 | $0.05077 | $0.05164 | $412.21 | $0 |
| 2018-06-20 | $0.05168 | $0.05368 | $0.04095 | $0.04933 | $2,106.33 | $0 |
| 2018-06-21 | $0.04934 | $0.05378 | $0.04527 | $0.05034 | $991.75 | $119,781 |
| 2018-06-22 | $0.05028 | $0.05335 | $0.03961 | $0.04379 | $996.54 | $104,204 |
| 2018-06-23 | $0.04380 | $0.05928 | $0.04122 | $0.05630 | $3,560.80 | $133,970 |
| 2018-06-24 | $0.05629 | $0.06006 | $0.04371 | $0.04988 | $937.59 | $118,692 |
| 2018-06-25 | $0.04978 | $0.05631 | $0.04640 | $0.04961 | $425.16 | $118,047 |
| 2018-06-26 | $0.04961 | $0.05903 | $0.04751 | $0.05073 | $818.11 | $120,714 |
| 2018-06-27 | $0.05071 | $0.05283 | $0.04548 | $0.05125 | $590.66 | $121,942 |
| 2018-06-28 | $0.05126 | $0.05142 | $0.04105 | $0.04138 | $2,176.69 | $100,117 |
| 2018-06-29 | $0.04141 | $0.1446 | $0.04078 | $0.07833 | $22,456.00 | $191,163 |
| 2018-06-30 | $0.07844 | $0.1770 | $0.06282 | $0.1225 | $83,864.80 | $300,137 |