HedgeCoin HEDG
Xếp hạng #?
09:58:36 03/02/2021
HedgeCoin (HEDG)
Không hoạt động
Lịch sử giá HedgeCoin (HEDG) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.00007687 | $0.00007693 | $0.00007397 | $0.00007428 | $0.5516 | $288.57 |
| 2015-08-02 | $0.00007398 | $0.00007404 | $0.00006701 | $0.00007045 | $2.33 | $275.53 |
| 2015-08-03 | $0.00007050 | $0.00007050 | $0.00004251 | $0.00004893 | $3.85 | $192.59 |
| 2015-08-04 | $0.00004893 | $0.00009999 | $0.00004893 | $0.00007952 | $0.09434 | $315.11 |
| 2015-08-05 | $0.00007942 | $0.00007954 | $0.00005912 | $0.00006486 | $0.2922 | $258.67 |
| 2015-08-06 | $0.00006487 | $0.00006723 | $0.00004186 | $0.00004877 | $8.86 | $195.76 |
| 2015-08-07 | $0.00004880 | $0.0001274 | $0.00004846 | $0.0001274 | $11.86 | $514.80 |
| 2015-08-08 | $0.0001275 | $0.0001339 | $0.0001268 | $0.0001309 | $6.26 | $531.87 |
| 2015-08-09 | $0.00003700 | $0.00004066 | $0.00003160 | $0.00004056 | $2.03 | $165.95 |
| 2015-08-10 | $0.00004062 | $0.00004070 | $0.000007481 | $0.00001211 | $0.6438 | $49.85 |
| 2015-08-11 | $0.00001210 | $0.00003245 | $0.00001210 | $0.00003245 | $1.08 | $134.44 |
| 2015-08-12 | $0.00003247 | $0.00003248 | $0.000002662 | $0.000005327 | $1.58 | $22.21 |
| 2015-08-13 | $0.000005324 | $0.000005325 | $0.000005257 | $0.000005286 | $0.02770 | $22.12 |
| 2015-08-14 | $0.00002407 | $0.00002674 | $0.00002402 | $0.00002657 | $1.30 | $112.15 |
| 2015-08-15 | $0.00002655 | $0.00002663 | $0.00001829 | $0.00001831 | $0.05854 | $77.77 |
| 2015-08-16 | $0.00001833 | $0.00001837 | $0.00001799 | $0.00001816 | $0.02633 | $77.32 |
| 2015-08-17 | $0.00001549 | $0.00001549 | $0.00001548 | $0.00001548 | $0.1548 | $66.56 |
| 2015-08-18 | $0.00001548 | $0.00001548 | $0.00001492 | $0.00001505 | $0.1505 | $65.10 |
| 2015-08-19 | $0.00001157 | $0.00002327 | $0.00001156 | $0.00002267 | $0.3544 | $98.67 |
| 2015-08-20 | $0.00002269 | $0.00007833 | $0.00002269 | $0.00007767 | $0.2302 | $340.10 |
| 2015-08-21 | $0.00007767 | $0.00007773 | $0.00001622 | $0.00001628 | $0.2999 | $71.72 |
| 2015-08-22 | $0.00001629 | $0.00001645 | $0.00001559 | $0.00001613 | $0.1118 | $71.46 |
| 2015-08-23 | $0.00001613 | $0.00001615 | $0.00001353 | $0.00001369 | $0.2738 | $61.02 |
| 2015-08-24 | $0.00001369 | $0.00001369 | $0.00001351 | $0.00001361 | $0.06813 | $60.71 |
| 2015-08-25 | $0.000008615 | $0.00001358 | $0.000008469 | $0.00001330 | $0.1633 | $59.96 |
| 2015-08-26 | $0.00001332 | $0.00006223 | $0.00001321 | $0.00001355 | $0.7314 | $61.46 |
| 2015-08-27 | $0.00001356 | $0.00001372 | $0.00001345 | $0.00001362 | $0.1223 | $62.06 |
| 2015-08-28 | $0.00007386 | $0.00007762 | $0.00007356 | $0.00007636 | $6.32 | $350.30 |
| 2015-08-29 | $0.00007641 | $0.00007646 | $0.00001595 | $0.00001838 | $0.2083 | $84.81 |
| 2015-08-30 | $0.00001839 | $0.00001857 | $0.00001815 | $0.00001815 | $0.1815 | $84.03 |
| 2015-08-31 | $0.00004599 | $0.00004605 | $0.00004599 | $0.00004601 | $0.04847 | $214.66 |