Heavycoin HVC
Xếp hạng #?
00:14:07 17/05/2016
Heavycoin (HVC)
Không hoạt động
Lịch sử giá Heavycoin (HVC) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.0001315 | $0.0001528 | $0.0001206 | $0.0001526 | $5.50 | $13,473.46 |
| 2015-07-02 | $0.0001526 | $0.0001544 | $0.0001245 | $0.0001252 | $0.002333 | $11,053.51 |
| 2015-07-03 | $0.0001252 | $0.0001512 | $0.0001252 | $0.0001435 | $0.8145 | $12,667.81 |
| 2015-07-04 | $0.0001435 | $0.0001464 | $0.0001210 | $0.0001461 | $2.77 | $12,903.19 |
| 2015-07-05 | $0.0001461 | $0.0001475 | $0.0001371 | $0.0001441 | $0.07987 | $12,719.46 |
| 2015-07-06 | $0.0001441 | $0.0001470 | $0.0001418 | $0.0001426 | $0.7642 | $12,589.67 |
| 2015-07-07 | $0.0001426 | $0.0001438 | $0.0001324 | $0.0001333 | $0.8807 | $11,772.72 |
| 2015-07-08 | $0.0001331 | $0.0001763 | $0.0001322 | $0.0001759 | $34.17 | $15,529.12 |
| 2015-07-09 | $0.0001760 | $0.0001786 | $0.0001397 | $0.0001428 | $8.95 | $12,609.09 |
| 2015-07-10 | $0.0001427 | $0.0001595 | $0.00007405 | $0.00008265 | $207.53 | $7,297.09 |
| 2015-07-11 | $0.00008261 | $0.0001610 | $0.00008244 | $0.0001143 | $59.03 | $10,091.58 |
| 2015-07-12 | $0.0001143 | $0.0001289 | $0.0001141 | $0.0001244 | $4.58 | $10,983.58 |
| 2015-07-13 | $0.0001243 | $0.0001244 | $0.0001096 | $0.0001198 | $0.1894 | $10,580.45 |
| 2015-07-14 | $0.0001197 | $0.0001208 | $0.00007793 | $0.0001122 | $6.78 | $9,907.85 |
| 2015-07-15 | $0.0001121 | $0.0001252 | $0.0001016 | $0.0001230 | $1.33 | $10,859.45 |
| 2015-07-16 | $0.0001229 | $0.0001252 | $0.00008307 | $0.00009177 | $0.6365 | $8,102.32 |
| 2015-07-17 | $0.00009177 | $0.00009249 | $0.00008976 | $0.00009225 | $0.001200 | $8,144.74 |
| 2015-07-18 | $0.00009223 | $0.00009888 | $0.00009217 | $0.00009615 | $0.1730 | $8,489.42 |
| 2015-07-19 | $0.00009622 | $0.00009902 | $0.00008473 | $0.00008478 | $0.2374 | $7,484.85 |
| 2015-07-20 | $0.00008482 | $0.0001002 | $0.00008320 | $0.0001002 | $2.26 | $8,848.81 |
| 2015-07-21 | $0.0001004 | $0.0001010 | $0.00008263 | $0.00008287 | $0.1122 | $7,316.58 |
| 2015-07-22 | $0.00008275 | $0.00009962 | $0.00008231 | $0.00008872 | $3.51 | $7,833.37 |
| 2015-07-23 | $0.00008871 | $0.0001164 | $0.00008871 | $0.0001049 | $9.34 | $9,261.92 |
| 2015-07-24 | $0.0001049 | $0.0001111 | $0.00009963 | $0.0001009 | $0.2439 | $8,912.11 |
| 2015-07-25 | $0.0001009 | $0.0001068 | $0.00009813 | $0.0001011 | $0.9314 | $8,923.06 |
| 2015-07-26 | $0.0001010 | $0.0001124 | $0.00009786 | $0.00009949 | $0.1326 | $8,784.29 |
| 2015-07-27 | $0.00009951 | $0.0001112 | $0.00009925 | $0.0001028 | $2.01 | $9,074.13 |
| 2015-07-28 | $0.0001028 | $0.0001120 | $0.0001027 | $0.0001030 | $0.5748 | $9,097.79 |
| 2015-07-29 | $0.0001030 | $0.0001186 | $0.0001027 | $0.0001100 | $4.10 | $9,715.91 |
| 2015-07-30 | $0.0001100 | $0.0001215 | $0.0001091 | $0.0001094 | $0.5417 | $9,657.81 |
| 2015-07-31 | $0.0001093 | $0.0001179 | $0.0001073 | $0.0001110 | $0.3800 | $9,796.25 |