HellasCoin HLC
Xếp hạng #?
23:49:21 24/10/2015
HellasCoin (HLC)
Không hoạt động
Lịch sử giá HellasCoin (HLC) 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 | $0.002847 | $0.003524 | $0.002425 | $0.003522 | $79.11 | $42,049.87 |
| 2015-08-02 | $0.003517 | $0.003535 | $0.002543 | $0.002544 | $0.4886 | $30,365.86 |
| 2015-08-03 | $0.002544 | $0.004282 | $0.002473 | $0.004224 | $112.18 | $50,431.70 |
| 2015-08-04 | $0.004218 | $0.005269 | $0.002820 | $0.005261 | $0.7140 | $62,804.17 |
| 2015-08-05 | $0.005259 | $0.005265 | $0.002796 | $0.004927 | $8.74 | $58,819.01 |
| 2015-08-06 | $0.004927 | $0.004928 | $0.002521 | $0.004821 | $0.5441 | $57,551.79 |
| 2015-08-07 | $0.004819 | $0.004848 | $0.004781 | $0.004831 | $0.5797 | $57,671.88 |
| 2015-08-08 | $0.004834 | $0.004840 | $0.004508 | $0.004509 | $0.6001 | $53,825.09 |
| 2015-08-09 | $0.004513 | $0.004616 | $0.004503 | $0.004582 | $8.19 | $54,703.25 |
| 2015-08-10 | $0.004583 | $0.004617 | $0.004550 | $0.004550 | $8.13 | $54,319.44 |
| 2015-08-11 | $0.005195 | $0.005198 | $0.001644 | $0.005133 | $527.82 | $61,275.26 |
| 2015-08-12 | $0.005135 | $0.005140 | $0.005041 | $0.005101 | $10.20 | $60,900.05 |
| 2015-08-13 | $0.002656 | $0.002672 | $0.002637 | $0.002637 | $34.38 | $31,482.31 |
| 2015-08-14 | $0.002638 | $0.002688 | $0.002612 | $0.002671 | $101.48 | $31,887.73 |
| 2015-08-15 | $0.002670 | $0.002680 | $0.002626 | $0.002628 | $40.62 | $31,373.43 |
| 2015-08-16 | $0.002629 | $0.002638 | $0.0009787 | $0.0009824 | $131.28 | $11,727.38 |
| 2015-08-17 | $0.0009823 | $0.001290 | $0.0009770 | $0.0009776 | $0.5525 | $11,671.14 |
| 2015-08-18 | $0.0009777 | $0.001284 | $0.0009421 | $0.001064 | $8.15 | $12,698.03 |
| 2015-08-19 | $0.001053 | $0.001185 | $0.001053 | $0.001129 | $0.08586 | $13,474.36 |
| 2015-08-21 | $0.001173 | $0.001173 | $0.0008690 | $0.0008728 | $0.4295 | $10,420.08 |
| 2015-08-22 | $0.0008721 | $0.0008811 | $0.0008647 | $0.0008707 | $0.4284 | $10,394.25 |
| 2015-08-23 | $0.0005000 | $0.001133 | $0.0004986 | $0.001133 | $0.2220 | $13,523.18 |
| 2015-08-24 | $0.001132 | $0.002221 | $0.0005316 | $0.002070 | $178.93 | $24,706.39 |
| 2015-08-25 | $0.002061 | $0.002111 | $0.001923 | $0.001929 | $0.1040 | $23,023.48 |
| 2015-08-26 | $0.001928 | $0.001965 | $0.0009160 | $0.0009394 | $0.1483 | $11,214.59 |
| 2015-08-27 | $0.0009395 | $0.001917 | $0.0004977 | $0.001792 | $2.62 | $21,392.51 |
| 2015-08-28 | $0.001794 | $0.001817 | $0.001763 | $0.001810 | $0.02798 | $21,610.02 |
| 2015-08-29 | $0.0007611 | $0.0007641 | $0.0007547 | $0.0007629 | $0.02298 | $9,107.73 |
| 2015-08-30 | $0.0007629 | $0.001074 | $0.0007579 | $0.001074 | $0.04663 | $12,819.67 |
| 2015-08-31 | $0.001075 | $0.001113 | $0.001067 | $0.001105 | $0.02320 | $13,189.87 |