Heavycoin HVC
Xếp hạng #?
00:14:07 17/05/2016
Heavycoin (HVC)
Không hoạt động
Lịch sử giá Heavycoin (HVC) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.0001250 | $0.0001338 | $0.0001230 | $0.0001288 | $0.0006021 | $11,375.50 |
| 2015-01-02 | $0.0001288 | $0.0001294 | $0.0001261 | $0.0001292 | $1.69 | $11,403.84 |
| 2015-01-03 | $0.0001228 | $0.0001292 | $0.0001133 | $0.0001152 | $0.005525 | $10,174.93 |
| 2015-01-04 | $0.0001153 | $0.0001666 | $0.0001056 | $0.0001638 | $11.16 | $14,462.04 |
| 2015-01-05 | $0.0001644 | $0.0001715 | $0.0001169 | $0.0001235 | $1.28 | $10,905.00 |
| 2015-01-06 | $0.0001236 | $0.0001245 | $0.0001119 | $0.0001173 | $0.7755 | $10,359.72 |
| 2015-01-07 | $0.0001173 | $0.0001225 | $0.0001146 | $0.0001207 | $0.1151 | $10,654.70 |
| 2015-01-08 | $0.0001206 | $0.0001222 | $0.0001100 | $0.0001133 | $7.37 | $10,006.83 |
| 2015-01-09 | $0.0001130 | $0.0001164 | $0.0001036 | $0.0001045 | $6.50 | $9,230.49 |
| 2015-01-10 | $0.0001045 | $0.0001046 | $0.00009589 | $0.0001017 | $0.1793 | $8,976.92 |
| 2015-01-11 | $0.0001016 | $0.0001035 | $0.00009011 | $0.00009032 | $14.49 | $7,974.77 |
| 2015-01-12 | $0.00009049 | $0.00009499 | $0.00009017 | $0.00009373 | $0.01300 | $8,275.33 |
| 2015-01-13 | $0.00009359 | $0.00009390 | $0.00007697 | $0.00007905 | $1.58 | $6,979.47 |
| 2015-01-14 | $0.00007836 | $0.00007847 | $0.00005660 | $0.00007124 | $1.60 | $6,289.91 |
| 2015-01-15 | $0.00007076 | $0.0001122 | $0.00003287 | $0.00003358 | $13.93 | $2,964.35 |
| 2015-01-16 | $0.00003345 | $0.0001147 | $0.00003337 | $0.0001020 | $7.13 | $9,002.79 |
| 2015-01-17 | $0.0001018 | $0.0001149 | $0.00009537 | $0.00009564 | $2.57 | $8,444.51 |
| 2015-01-18 | $0.00009602 | $0.0001045 | $0.00008378 | $0.00009886 | $1.12 | $8,728.32 |
| 2015-01-19 | $0.00009939 | $0.0001015 | $0.00008915 | $0.00009024 | $0.2583 | $7,967.46 |
| 2015-01-20 | $0.00008942 | $0.0001004 | $0.00008730 | $0.00009509 | $0.9145 | $8,395.69 |
| 2015-01-21 | $0.00009512 | $0.00009710 | $0.00002960 | $0.00007941 | $31.60 | $7,011.48 |
| 2015-01-22 | $0.00007956 | $0.00008520 | $0.00006439 | $0.00006535 | $0.7147 | $5,770.10 |
| 2015-01-23 | $0.00006538 | $0.00007954 | $0.00006316 | $0.00006986 | $1.14 | $6,168.29 |
| 2015-01-24 | $0.00006981 | $0.00007198 | $0.00005806 | $0.00007188 | $0.5016 | $6,345.92 |
| 2015-01-25 | $0.00005689 | $0.00007397 | $0.00005527 | $0.00007358 | $2.29 | $6,496.24 |
| 2015-01-26 | $0.00007368 | $0.00009879 | $0.00007176 | $0.00009025 | $4.01 | $7,967.86 |
| 2015-01-27 | $0.00009015 | $0.00009091 | $0.00008272 | $0.00008431 | $0.3852 | $7,443.93 |
| 2015-01-28 | $0.00008427 | $0.00008690 | $0.00007710 | $0.00007719 | $0.7538 | $6,815.31 |
| 2015-01-29 | $0.00007700 | $0.00009369 | $0.00007283 | $0.00009341 | $1.90 | $8,246.78 |
| 2015-01-30 | $0.00009311 | $0.0001032 | $0.00004542 | $0.00006793 | $56.03 | $5,997.34 |
| 2015-01-31 | $0.00006793 | $0.00007336 | $0.00006057 | $0.00006089 | $0.5004 | $5,375.99 |