Heavycoin HVC
Xếp hạng #?
00:14:07 17/05/2016
Heavycoin (HVC)
Không hoạt động
Lịch sử giá Heavycoin (HVC) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.00009636 | $0.00009997 | $0.00009612 | $0.00009977 | $1.56 | $8,808.85 |
| 2015-10-02 | $0.00009977 | $0.0001002 | $0.00009719 | $0.00009732 | $0.9120 | $8,592.45 |
| 2015-10-03 | $0.00009731 | $0.00009806 | $0.00008348 | $0.00008358 | $30.90 | $7,379.15 |
| 2015-10-04 | $0.00008356 | $0.00009447 | $0.00005287 | $0.00006700 | $231.93 | $5,915.33 |
| 2015-10-05 | $0.00006702 | $0.00008120 | $0.00004745 | $0.00007132 | $91.50 | $6,296.67 |
| 2015-10-06 | $0.00007136 | $0.00007152 | $0.00004747 | $0.00004921 | $0.1447 | $4,344.66 |
| 2015-10-07 | $0.00004921 | $0.00006167 | $0.00004887 | $0.00006072 | $0.1652 | $5,361.01 |
| 2015-10-08 | $0.00006074 | $0.00006106 | $0.00006054 | $0.00006081 | $0.02433 | $5,369.16 |
| 2015-10-09 | $0.00004870 | $0.00006106 | $0.00004853 | $0.00006099 | $0.02675 | $5,384.65 |
| 2015-10-10 | $0.00006098 | $0.00006615 | $0.00005348 | $0.00006612 | $1.18 | $5,837.66 |
| 2015-10-11 | $0.00006613 | $0.00008403 | $0.00006592 | $0.00008403 | $6.35 | $7,418.88 |
| 2015-10-12 | $0.00008401 | $0.00008491 | $0.00004905 | $0.00004907 | $12.06 | $4,332.27 |
| 2015-10-13 | $0.00004907 | $0.00005984 | $0.00004876 | $0.00005984 | $3.10 | $5,283.27 |
| 2015-10-14 | $0.00005988 | $0.00006769 | $0.00005479 | $0.00005546 | $57.18 | $4,896.31 |
| 2015-10-15 | $0.00005544 | $0.00005916 | $0.00005070 | $0.00005088 | $3.78 | $4,491.88 |
| 2015-10-16 | $0.00005086 | $0.00007154 | $0.00005079 | $0.00007090 | $2.79 | $6,260.10 |
| 2015-10-17 | $0.00007097 | $0.00007362 | $0.00005316 | $0.00007303 | $1.14 | $6,447.82 |
| 2015-10-18 | $0.00007291 | $0.00007318 | $0.00005733 | $0.00005757 | $0.9824 | $5,082.92 |
| 2015-10-19 | $0.00005756 | $0.00006061 | $0.00005756 | $0.00006060 | $0.6508 | $5,350.18 |
| 2015-10-20 | $0.00006059 | $0.00007202 | $0.00005836 | $0.00006195 | $0.04473 | $5,469.36 |
| 2015-10-21 | $0.00006195 | $0.00006222 | $0.00005543 | $0.00006125 | $0.5247 | $5,408.10 |
| 2015-10-22 | $0.00006124 | $0.00007675 | $0.00004946 | $0.00007668 | $30.45 | $6,770.53 |
| 2015-10-23 | $0.00007673 | $0.00007673 | $0.00004429 | $0.00004684 | $8.10 | $4,135.57 |
| 2015-10-24 | $0.00004684 | $0.00004754 | $0.00004248 | $0.00004273 | $0.00004701 | $3,772.83 |
| 2015-10-25 | $0.00004273 | $0.00007350 | $0.00004270 | $0.00004813 | $1.58 | $4,249.40 |
| 2015-10-26 | $0.00004823 | $0.00005991 | $0.00004506 | $0.00005991 | $13.51 | $5,289.52 |
| 2015-10-27 | $0.00005991 | $0.00006219 | $0.00005264 | $0.00005287 | $0.1381 | $4,668.04 |
| 2015-10-28 | $0.00005288 | $0.00006402 | $0.00004715 | $0.00006402 | $32.10 | $5,652.36 |
| 2015-10-29 | $0.00006397 | $0.00006621 | $0.00004954 | $0.00006590 | $16.21 | $5,818.37 |
| 2015-10-30 | $0.00006591 | $0.00007018 | $0.00005252 | $0.00006791 | $0.002663 | $5,995.86 |
| 2015-10-31 | $0.00006791 | $0.00007563 | $0.00005257 | $0.00005339 | $0.2686 | $4,713.39 |