Heavycoin HVC
Xếp hạng #?
00:14:07 17/05/2016
Heavycoin (HVC)
Không hoạt động
Lịch sử giá Heavycoin (HVC) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.00008974 | $0.00009418 | $0.00008974 | $0.00009054 | $1.14 | $7,993.85 |
| 2015-05-02 | $0.00009051 | $0.00009193 | $0.00009051 | $0.00009166 | $0.001271 | $8,092.74 |
| 2015-05-03 | $0.00009162 | $0.00009973 | $0.00009129 | $0.00009855 | $0.5288 | $8,701.38 |
| 2015-05-04 | $0.00009855 | $0.00009908 | $0.00009512 | $0.00009799 | $0.01922 | $8,651.71 |
| 2015-05-05 | $0.00009800 | $0.00009807 | $0.00008668 | $0.00009445 | $1.62 | $8,338.88 |
| 2015-05-06 | $0.00009445 | $0.00009458 | $0.00008891 | $0.00009178 | $0.1804 | $8,102.90 |
| 2015-05-07 | $0.00009191 | $0.00009477 | $0.00008540 | $0.00008774 | $0.4554 | $7,746.59 |
| 2015-05-08 | $0.00008781 | $0.00009358 | $0.00008742 | $0.00009026 | $0.3794 | $7,968.89 |
| 2015-05-09 | $0.00009023 | $0.00009241 | $0.00008867 | $0.00009197 | $0.6446 | $8,119.92 |
| 2015-05-10 | $0.00009190 | $0.00009275 | $0.00008883 | $0.00008898 | $2.81 | $7,856.22 |
| 2015-05-11 | $0.00008891 | $0.00009038 | $0.00008857 | $0.00008960 | $0.0002619 | $7,910.38 |
| 2015-05-12 | $0.00008963 | $0.00009445 | $0.00008884 | $0.00009418 | $5.13 | $8,315.42 |
| 2015-05-13 | $0.00009403 | $0.00009499 | $0.00009167 | $0.00009224 | $0.1145 | $8,144.32 |
| 2015-05-14 | $0.00009219 | $0.00009248 | $0.00008426 | $0.00008528 | $0.3539 | $7,529.31 |
| 2015-05-15 | $0.00008529 | $0.00009550 | $0.00008288 | $0.00008316 | $0.3552 | $7,341.88 |
| 2015-05-16 | $0.00008316 | $0.00009258 | $0.00008265 | $0.00009211 | $0.1339 | $8,132.61 |
| 2015-05-17 | $0.00009210 | $0.00009283 | $0.00009204 | $0.00009235 | $0.1021 | $8,153.65 |
| 2015-05-18 | $0.00009235 | $0.00009720 | $0.00007206 | $0.00007455 | $8.59 | $6,582.36 |
| 2015-05-19 | $0.00007460 | $0.00009309 | $0.00006998 | $0.00009277 | $0.6777 | $8,191.08 |
| 2015-05-20 | $0.00009278 | $0.0001520 | $0.00007426 | $0.0001193 | $134.40 | $10,534.71 |
| 2015-05-21 | $0.0001193 | $0.0001512 | $0.0001193 | $0.0001506 | $0.5133 | $13,298.55 |
| 2015-05-22 | $0.0001506 | $0.0001508 | $0.00009889 | $0.0001226 | $2.28 | $10,827.57 |
| 2015-05-23 | $0.0001226 | $0.0002354 | $0.0001220 | $0.0001792 | $135.27 | $15,820.48 |
| 2015-05-24 | $0.0001792 | $0.0002349 | $0.0001792 | $0.0001976 | $31.24 | $17,444.31 |
| 2015-05-25 | $0.0001976 | $0.0002372 | $0.0001965 | $0.0002371 | $2.86 | $20,933.28 |
| 2015-05-26 | $0.0002371 | $0.0002377 | $0.0001956 | $0.0001969 | $0.3481 | $17,385.87 |
| 2015-05-27 | $0.0001968 | $0.0002064 | $0.0001942 | $0.0002064 | $11.99 | $18,225.86 |
| 2015-05-28 | $0.0002064 | $0.0002069 | $0.0001327 | $0.0001329 | $3.95 | $11,737.49 |
| 2015-05-29 | $0.0001329 | $0.0001542 | $0.0001327 | $0.0001541 | $0.5437 | $13,607.75 |
| 2015-05-30 | $0.0001541 | $0.0001541 | $0.00009916 | $0.0001191 | $32.19 | $10,513.79 |
| 2015-05-31 | $0.0001190 | $0.0001234 | $0.0001161 | $0.0001219 | $0.04539 | $10,761.09 |