Heavycoin HVC
Xếp hạng #?
00:14:07 17/05/2016
Heavycoin (HVC)
Không hoạt động
Lịch sử giá Heavycoin (HVC) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.0004649 | $0.0004677 | $0.0004531 | $0.0004565 | $8.07 | $40,256.17 |
| 2014-10-02 | $0.0003836 | $0.0004550 | $0.0003806 | $0.0004426 | $0.1357 | $39,030.22 |
| 2014-10-03 | $0.0004427 | $0.0004448 | $0.0003292 | $0.0003308 | $39.20 | $29,168.87 |
| 2014-10-04 | $0.0003311 | $0.0004082 | $0.0003161 | $0.0003420 | $1.63 | $30,163.75 |
| 2014-10-05 | $0.0003421 | $0.0003752 | $0.0002939 | $0.0003109 | $4.57 | $27,419.33 |
| 2014-10-06 | $0.0003108 | $0.0003417 | $0.0002935 | $0.0003103 | $61.19 | $27,365.23 |
| 2014-10-07 | $0.0003107 | $0.0003424 | $0.0003013 | $0.0003395 | $0.6620 | $29,947.91 |
| 2014-10-08 | $0.0003395 | $0.0003544 | $0.0003022 | $0.0003529 | $2.69 | $31,129.75 |
| 2014-10-09 | $0.0003527 | $0.0004363 | $0.0003477 | $0.0003796 | $1.64 | $33,484.39 |
| 2014-10-10 | $0.0003793 | $0.0004126 | $0.0003671 | $0.0003760 | $0.04099 | $33,167.66 |
| 2014-10-11 | $0.0003758 | $0.0004028 | $0.0003702 | $0.0003768 | $0.6035 | $33,236.41 |
| 2014-10-12 | $0.0003771 | $0.0003799 | $0.0003677 | $0.0003785 | $28.00 | $33,392.55 |
| 2014-10-13 | $0.0003779 | $0.0004250 | $0.0003685 | $0.0004177 | $15.77 | $36,851.14 |
| 2014-10-14 | $0.0004191 | $0.0004404 | $0.0003760 | $0.0003888 | $0.3128 | $34,302.94 |
| 2014-10-15 | $0.0003889 | $0.0003902 | $0.0002539 | $0.0003750 | $55.63 | $33,085.47 |
| 2014-10-16 | $0.0003748 | $0.0003789 | $0.0003544 | $0.0003673 | $0.2080 | $32,399.92 |
| 2014-10-17 | $0.0003674 | $0.0003980 | $0.0003604 | $0.0003684 | $8.61 | $32,502.51 |
| 2014-10-18 | $0.0003686 | $0.0003975 | $0.0003638 | $0.0003875 | $9.85 | $34,190.20 |
| 2014-10-19 | $0.0003873 | $0.0003906 | $0.0003710 | $0.0003740 | $0.9728 | $32,994.30 |
| 2014-10-20 | $0.0003737 | $0.0003962 | $0.0003631 | $0.0003675 | $4.63 | $32,427.52 |
| 2014-10-21 | $0.0003671 | $0.0003750 | $0.0003656 | $0.0003672 | $5.16 | $32,394.77 |
| 2014-10-22 | $0.0003668 | $0.0003842 | $0.0002676 | $0.0003027 | $95.78 | $26,708.30 |
| 2014-10-23 | $0.0003025 | $0.0003042 | $0.0002531 | $0.0002545 | $0.1627 | $22,454.24 |
| 2014-10-24 | $0.0002546 | $0.0002725 | $0.0002211 | $0.0002365 | $31.70 | $20,869.29 |
| 2014-10-25 | $0.0002367 | $0.0002392 | $0.0002297 | $0.0002327 | $0.3638 | $20,531.31 |
| 2014-10-26 | $0.0002328 | $0.0002975 | $0.0002304 | $0.0002660 | $1.52 | $23,475.26 |
| 2014-10-27 | $0.0002661 | $0.0002678 | $0.0002471 | $0.0002612 | $0.3122 | $23,050.84 |
| 2014-10-28 | $0.0002614 | $0.0004291 | $0.0002469 | $0.0003576 | $19.46 | $31,559.02 |
| 2014-10-29 | $0.0003571 | $0.0003676 | $0.0003186 | $0.0003188 | $0.3473 | $28,135.07 |
| 2014-10-30 | $0.0003189 | $0.0003413 | $0.0002548 | $0.0002555 | $1.20 | $22,550.72 |
| 2014-10-31 | $0.0002553 | $0.0002576 | $0.0002360 | $0.0002368 | $0.1464 | $20,900.83 |