Heavycoin HVC
Xếp hạng #?
00:14:07 17/05/2016
Heavycoin (HVC)
Không hoạt động
Lịch sử giá Heavycoin (HVC) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.00006072 | $0.00007410 | $0.00005961 | $0.00007263 | $0.1770 | $6,412.61 |
| 2015-02-02 | $0.00007248 | $0.00007750 | $0.00007125 | $0.00007631 | $0.9563 | $6,737.44 |
| 2015-02-03 | $0.00007623 | $0.0001220 | $0.00007564 | $0.00009539 | $13.20 | $8,422.39 |
| 2015-02-04 | $0.00009545 | $0.0001003 | $0.00005766 | $0.00007696 | $1.80 | $6,795.01 |
| 2015-02-05 | $0.00007696 | $0.00007762 | $0.00004766 | $0.00005858 | $2.18 | $5,172.19 |
| 2015-02-06 | $0.00005862 | $0.00007180 | $0.00005110 | $0.00005111 | $11.91 | $4,512.90 |
| 2015-02-07 | $0.00005112 | $0.00006896 | $0.00005112 | $0.00005921 | $0.7098 | $5,227.42 |
| 2015-02-08 | $0.00005922 | $0.00007996 | $0.00005894 | $0.00007815 | $1.76 | $6,900.33 |
| 2015-02-09 | $0.00007819 | $0.00007837 | $0.00006263 | $0.00007474 | $0.6759 | $6,599.25 |
| 2015-02-10 | $0.00007484 | $0.00007605 | $0.00006948 | $0.00007042 | $0.2023 | $6,217.14 |
| 2015-02-11 | $0.00007035 | $0.00007596 | $0.00006992 | $0.00007008 | $0.1728 | $6,187.50 |
| 2015-02-12 | $0.00007014 | $0.00007331 | $0.00006866 | $0.00007313 | $2.44 | $6,456.76 |
| 2015-02-13 | $0.00007318 | $0.00007780 | $0.00006861 | $0.00007536 | $0.3271 | $6,653.22 |
| 2015-02-14 | $0.00007534 | $0.00008134 | $0.00007333 | $0.00007990 | $3.19 | $7,054.54 |
| 2015-02-15 | $0.00007977 | $0.00009031 | $0.00007378 | $0.00007946 | $2.37 | $7,015.50 |
| 2015-02-16 | $0.00007984 | $0.00009296 | $0.00007125 | $0.00008647 | $7.96 | $7,634.70 |
| 2015-02-17 | $0.00008652 | $0.00009341 | $0.00008401 | $0.00009008 | $0.5273 | $7,952.95 |
| 2015-02-18 | $0.00009014 | $0.00009691 | $0.00008868 | $0.00009685 | $4.82 | $8,550.79 |
| 2015-02-19 | $0.00009689 | $0.0001091 | $0.00008999 | $0.0001083 | $15.32 | $9,563.17 |
| 2015-02-20 | $0.0001081 | $0.0001130 | $0.0001062 | $0.0001123 | $0.4686 | $9,912.80 |
| 2015-02-21 | $0.0001121 | $0.0001633 | $0.0001104 | $0.0001564 | $60.74 | $13,808.70 |
| 2015-02-22 | $0.0001565 | $0.0001577 | $0.0001286 | $0.0001299 | $3.69 | $11,467.15 |
| 2015-02-23 | $0.0001298 | $0.0001443 | $0.0001201 | $0.0001241 | $0.2840 | $10,959.04 |
| 2015-02-24 | $0.0001242 | $0.0001388 | $0.0001040 | $0.0001385 | $0.8939 | $12,228.03 |
| 2015-02-25 | $0.0001385 | $0.0001388 | $0.0001046 | $0.0001306 | $1.31 | $11,527.10 |
| 2015-02-26 | $0.0001306 | $0.0001419 | $0.0001040 | $0.0001419 | $2.37 | $12,531.49 |
| 2015-02-27 | $0.0001419 | $0.0001487 | $0.0001160 | $0.0001371 | $0.4035 | $12,104.43 |
| 2015-02-28 | $0.0001371 | $0.0001522 | $0.0001347 | $0.0001373 | $0.1128 | $12,122.97 |