Heavycoin HVC
Xếp hạng #?
00:14:07 17/05/2016
Heavycoin (HVC)
Không hoạt động
Lịch sử giá Heavycoin (HVC) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.0001373 | $0.0001497 | $0.0001279 | $0.0001484 | $0.4061 | $13,103.26 |
| 2015-03-02 | $0.0001483 | $0.0001530 | $0.0001345 | $0.0001433 | $16.76 | $12,652.98 |
| 2015-03-03 | $0.0001433 | $0.0001439 | $0.0001341 | $0.0001415 | $3.39 | $12,492.73 |
| 2015-03-04 | $0.0001521 | $0.0001523 | $0.0001023 | $0.0001066 | $5.93 | $9,415.99 |
| 2015-03-05 | $0.0001065 | $0.0001162 | $0.0001022 | $0.0001076 | $8.43 | $9,502.51 |
| 2015-03-06 | $0.0001077 | $0.0001077 | $0.00008809 | $0.00009541 | $8.92 | $8,423.78 |
| 2015-03-07 | $0.00009545 | $0.0001023 | $0.00009076 | $0.00009114 | $1.28 | $8,046.73 |
| 2015-03-08 | $0.00009117 | $0.0001049 | $0.00008820 | $0.00009055 | $0.5461 | $7,994.37 |
| 2015-03-09 | $0.00009054 | $0.0001083 | $0.00008639 | $0.00008696 | $3.45 | $7,677.58 |
| 2015-03-10 | $0.00008688 | $0.00009202 | $0.00007568 | $0.00007584 | $15.17 | $6,696.03 |
| 2015-03-11 | $0.00007586 | $0.00009080 | $0.00007376 | $0.00007412 | $12.65 | $6,543.81 |
| 2015-03-12 | $0.00007409 | $0.00008611 | $0.00007310 | $0.00007368 | $3.36 | $6,505.39 |
| 2015-03-13 | $0.00007359 | $0.00008458 | $0.00007186 | $0.00008309 | $4.25 | $7,336.26 |
| 2015-03-14 | $0.00008275 | $0.00008290 | $0.00007038 | $0.00007056 | $0.1788 | $6,229.77 |
| 2015-03-15 | $0.00007047 | $0.00008011 | $0.00007025 | $0.00007997 | $1.28 | $7,060.58 |
| 2015-03-16 | $0.00008019 | $0.00008823 | $0.00007552 | $0.00007554 | $0.6439 | $6,669.12 |
| 2015-03-17 | $0.00007555 | $0.00008151 | $0.00007455 | $0.00007993 | $1.10 | $7,057.06 |
| 2015-03-18 | $0.00007994 | $0.00008492 | $0.00006987 | $0.00007699 | $4.09 | $6,797.91 |
| 2015-03-19 | $0.00007689 | $0.00008984 | $0.00007459 | $0.00007822 | $2.69 | $6,906.27 |
| 2015-03-20 | $0.00007828 | $0.00008912 | $0.00007817 | $0.00008117 | $0.3968 | $7,166.26 |
| 2015-03-21 | $0.00008114 | $0.00008891 | $0.00008062 | $0.00008581 | $0.1241 | $7,575.83 |
| 2015-03-22 | $0.00008581 | $0.00009171 | $0.00008566 | $0.00009111 | $0.09239 | $8,044.09 |
| 2015-03-23 | $0.00009111 | $0.00009428 | $0.00008638 | $0.00008801 | $0.8674 | $7,770.00 |
| 2015-03-24 | $0.00008802 | $0.00009221 | $0.00008057 | $0.00008822 | $0.3002 | $7,788.96 |
| 2015-03-25 | $0.00008841 | $0.00009718 | $0.00007805 | $0.00009597 | $3.39 | $8,473.36 |
| 2015-03-26 | $0.00009602 | $0.00009964 | $0.00009193 | $0.00009194 | $0.3922 | $8,117.26 |
| 2015-03-27 | $0.00009196 | $0.0001047 | $0.00008169 | $0.0001038 | $76.17 | $9,161.71 |
| 2015-03-28 | $0.0001038 | $0.0001068 | $0.00006290 | $0.00009357 | $43.49 | $8,261.26 |
| 2015-03-29 | $0.00009354 | $0.00009366 | $0.00006516 | $0.00007279 | $0.9232 | $6,426.75 |
| 2015-03-30 | $0.00007286 | $0.00007336 | $0.00004919 | $0.00007182 | $28.89 | $6,341.06 |
| 2015-03-31 | $0.00007178 | $0.00007326 | $0.00005958 | $0.00006836 | $8.49 | $6,035.46 |