Hotcoin HOT
Xếp hạng #?
11:59:13 07/10/2014
Hotcoin (HOT)
Không hoạt động
Lịch sử giá Hotcoin (HOT) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.001934 | $0.002021 | $0.0005890 | $0.0005946 | $2.33 | $2,966.86 |
| 2014-05-02 | $0.0005951 | $0.001337 | $0.0005926 | $0.0008574 | $6.94 | $4,299.02 |
| 2014-05-03 | $0.0008583 | $0.001261 | $0.0006202 | $0.0006316 | $3.12 | $3,182.20 |
| 2014-05-04 | $0.0006304 | $0.001073 | $0.0006284 | $0.0006414 | $6.58 | $3,247.87 |
| 2014-05-05 | $0.0006425 | $0.0006549 | $0.0006356 | $0.0006497 | $0.06497 | $3,306.00 |
| 2014-05-06 | $0.0006502 | $0.0008673 | $0.0006349 | $0.0006493 | $1.30 | $3,314.94 |
| 2014-05-07 | $0.0006472 | $0.001049 | $0.0005721 | $0.0006588 | $43.12 | $3,364.37 |
| 2014-05-08 | $0.0006577 | $0.001520 | $0.0005741 | $0.001517 | $13.50 | $7,754.06 |
| 2014-05-09 | $0.001517 | $0.001539 | $0.0006948 | $0.001096 | $4.62 | $5,606.58 |
| 2014-05-10 | $0.001094 | $0.001113 | $0.0007086 | $0.001111 | $1.60 | $5,689.25 |
| 2014-05-11 | $0.001110 | $0.001111 | $0.0008686 | $0.0009904 | $9.20 | $5,078.18 |
| 2014-05-12 | $0.0009903 | $0.001082 | $0.0008769 | $0.001077 | $2.66 | $5,530.17 |
| 2014-05-13 | $0.001079 | $0.001080 | $0.0008753 | $0.0008815 | $0.05134 | $4,531.03 |
| 2014-05-14 | $0.0008813 | $0.001742 | $0.0008810 | $0.001732 | $8.76 | $8,912.82 |
| 2014-05-15 | $0.001731 | $0.001799 | $0.001730 | $0.001789 | $87.42 | $9,215.93 |
| 2014-05-16 | $0.001789 | $0.002025 | $0.0008721 | $0.002015 | $5.68 | $10,395.79 |
| 2014-05-17 | $0.002013 | $0.002023 | $0.0008780 | $0.001193 | $0.1386 | $6,162.65 |
| 2014-05-18 | $0.001194 | $0.001517 | $0.0004450 | $0.001517 | $1.01 | $7,844.03 |
| 2014-05-19 | $0.001518 | $0.001518 | $0.0004435 | $0.001026 | $0.4233 | $5,310.83 |
| 2014-05-20 | $0.0004462 | $0.002563 | $0.0004462 | $0.002078 | $2.91 | $10,773.32 |
| 2014-05-21 | $0.002078 | $0.002591 | $0.0004911 | $0.0004915 | $0.2770 | $2,548.18 |
| 2014-05-22 | $0.0004918 | $0.001487 | $0.0004902 | $0.001487 | $11.97 | $7,707.09 |
| 2014-05-23 | $0.001489 | $0.001513 | $0.0005481 | $0.001393 | $14.22 | $7,219.07 |
| 2014-05-24 | $0.001391 | $0.003142 | $0.001381 | $0.001444 | $293.32 | $7,514.70 |
| 2014-05-25 | $0.001443 | $0.003127 | $0.0005633 | $0.001707 | $23.11 | $8,888.00 |
| 2014-05-26 | $0.001710 | $0.01155 | $0.0005715 | $0.007288 | $2,219.93 | $37,942.73 |
| 2014-05-27 | $0.007291 | $0.007962 | $0.001436 | $0.001540 | $2,291.18 | $8,015.60 |
| 2014-05-28 | $0.001537 | $0.03459 | $0.0006523 | $0.03459 | $44.06 | $180,078 |
| 2014-05-29 | $0.008972 | $0.03458 | $0.001503 | $0.03409 | $30.69 | $177,444 |
| 2014-05-30 | $0.03409 | $0.03710 | $0.01337 | $0.02667 | $46.81 | $138,834 |
| 2014-05-31 | $0.02667 | $0.03721 | $0.02620 | $0.03552 | $35.74 | $184,904 |