Heavycoin HVC
Xếp hạng #?
00:14:07 17/05/2016
Heavycoin (HVC)
Không hoạt động
Lịch sử giá Heavycoin (HVC) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.0001853 | $0.0001858 | $0.0001477 | $0.0001555 | $0.3120 | $13,728.26 |
| 2014-12-02 | $0.0001555 | $0.0002111 | $0.0001549 | $0.0002097 | $2.52 | $18,516.51 |
| 2014-12-03 | $0.0002099 | $0.0002256 | $0.0001834 | $0.0002250 | $10.94 | $19,865.85 |
| 2014-12-04 | $0.0002254 | $0.0002310 | $0.0001802 | $0.0001811 | $0.5443 | $15,989.91 |
| 2014-12-05 | $0.0001810 | $0.0002048 | $0.0001762 | $0.0002035 | $3.37 | $17,967.17 |
| 2014-12-06 | $0.0002034 | $0.0002073 | $0.0001871 | $0.0001874 | $7.66 | $16,544.99 |
| 2014-12-07 | $0.0001874 | $0.0002064 | $0.0001866 | $0.0002063 | $0.4055 | $18,214.47 |
| 2014-12-08 | $0.0002062 | $0.0002444 | $0.0002062 | $0.0002171 | $1.57 | $19,171.80 |
| 2014-12-09 | $0.0002171 | $0.0002222 | $0.0001754 | $0.0002113 | $4.13 | $18,658.48 |
| 2014-12-10 | $0.0002113 | $0.0002114 | $0.0001562 | $0.0002009 | $3.60 | $17,736.82 |
| 2014-12-11 | $0.0001997 | $0.0002002 | $0.0001534 | $0.0001715 | $1.67 | $15,144.35 |
| 2014-12-12 | $0.0001620 | $0.0001620 | $0.0001293 | $0.0001481 | $21.26 | $13,072.97 |
| 2014-12-13 | $0.0001480 | $0.0001480 | $0.0001181 | $0.0001181 | $85.29 | $10,427.79 |
| 2014-12-14 | $0.0001179 | $0.0001760 | $0.0001174 | $0.0001758 | $3.03 | $15,522.85 |
| 2014-12-15 | $0.0001757 | $0.0002016 | $0.0001604 | $0.0001658 | $4.24 | $14,635.53 |
| 2014-12-16 | $0.0001659 | $0.0001886 | $0.00009942 | $0.0001374 | $36.58 | $12,128.09 |
| 2014-12-17 | $0.0001373 | $0.0001904 | $0.0001149 | $0.0001663 | $5.14 | $14,681.27 |
| 2014-12-18 | $0.0001503 | $0.0001932 | $0.0001362 | $0.0001868 | $23.90 | $16,495.99 |
| 2014-12-19 | $0.0001867 | $0.0001870 | $0.00009659 | $0.0001176 | $16.58 | $10,383.12 |
| 2014-12-20 | $0.0001175 | $0.0001619 | $0.0001169 | $0.0001617 | $23.17 | $14,274.60 |
| 2014-12-21 | $0.0001615 | $0.0001923 | $0.0001413 | $0.0001861 | $3.50 | $16,429.86 |
| 2014-12-22 | $0.0001862 | $0.0001938 | $0.0001545 | $0.0001626 | $4.11 | $14,358.13 |
| 2014-12-23 | $0.0001627 | $0.0001836 | $0.0001394 | $0.0001639 | $1.70 | $14,474.32 |
| 2014-12-24 | $0.0001638 | $0.0002065 | $0.0001417 | $0.0001419 | $19.08 | $12,529.72 |
| 2014-12-25 | $0.0001418 | $0.0001451 | $0.0001363 | $0.0001372 | $0.7529 | $12,111.05 |
| 2014-12-26 | $0.0001372 | $0.0001388 | $0.0001218 | $0.0001312 | $1.36 | $11,581.04 |
| 2014-12-27 | $0.0001310 | $0.0001316 | $0.0001221 | $0.0001295 | $0.09932 | $11,433.95 |
| 2014-12-28 | $0.0001296 | $0.0001312 | $0.0001230 | $0.0001269 | $0.2671 | $11,203.69 |
| 2014-12-29 | $0.0001271 | $0.0001291 | $0.0001223 | $0.0001282 | $8.64 | $11,318.38 |
| 2014-12-30 | $0.0001282 | $0.0001317 | $0.0001208 | $0.0001305 | $0.1280 | $11,522.77 |
| 2014-12-31 | $0.0001306 | $0.0001337 | $0.0001240 | $0.0001249 | $0.6186 | $11,025.25 |