Horizon HZ
Xếp hạng #?
04:54:13 18/05/2017
Horizon (HZ)
Không hoạt động
Lịch sử giá Horizon (HZ) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.0001348 | $0.0001348 | $0.0001284 | $0.0001309 | $50.94 | $12,556.92 |
| 2014-08-02 | $0.0001309 | $0.0001309 | $0.0001290 | $0.0001297 | $0.3890 | $12,481.16 |
| 2014-08-03 | $0.0001296 | $0.0001296 | $0.0001222 | $0.0001291 | $72.11 | $12,492.45 |
| 2014-08-04 | $0.0001290 | $0.0001598 | $0.0001286 | $0.0001531 | $28.23 | $14,866.28 |
| 2014-08-05 | $0.0001531 | $0.0001584 | $0.0001521 | $0.0001581 | $0.2123 | $15,402.05 |
| 2014-08-06 | $0.0001582 | $0.0001582 | $0.0001286 | $0.0001286 | $182.46 | $12,575.02 |
| 2014-08-07 | $0.0001286 | $0.0001537 | $0.0001285 | $0.0001531 | $47.36 | $15,020.39 |
| 2014-08-08 | $0.0001531 | $0.0001550 | $0.0001477 | $0.0001481 | $3.50 | $14,607.51 |
| 2014-08-09 | $0.0001481 | $0.0001481 | $0.0001236 | $0.0001238 | $127.65 | $12,242.60 |
| 2014-08-10 | $0.0001237 | $0.0001248 | $0.00007660 | $0.00007684 | $173.77 | $7,624.49 |
| 2014-08-11 | $0.00007687 | $0.0001355 | $0.00007060 | $0.0001326 | $168.57 | $13,194.21 |
| 2014-08-12 | $0.0001326 | $0.0001327 | $0.0001309 | $0.0001316 | $0.06580 | $13,109.90 |
| 2014-08-13 | $0.00007992 | $0.00008022 | $0.00007457 | $0.00007600 | $4.70 | $7,648.95 |
| 2014-08-14 | $0.00007153 | $0.00007153 | $0.00007084 | $0.00007084 | $1.10 | $7,153.73 |
| 2014-08-15 | $0.00007156 | $0.00007255 | $0.00006831 | $0.00006958 | $0.06958 | $7,048.01 |
| 2014-08-16 | $0.00006970 | $0.0001125 | $0.00006828 | $0.00007276 | $14.67 | $7,392.44 |
| 2014-08-17 | $0.00007268 | $0.00009411 | $0.000009842 | $0.00009344 | $8.26 | $9,522.39 |
| 2014-08-18 | $0.00009339 | $0.00009488 | $0.00008433 | $0.00008747 | $0.2162 | $8,957.88 |
| 2014-08-19 | $0.00004322 | $0.00004367 | $0.00004322 | $0.00004367 | $8.46 | $4,483.81 |
| 2014-08-20 | $0.00004366 | $0.00006738 | $0.00004208 | $0.00006656 | $2.34 | $6,849.12 |
| 2014-08-21 | $0.00006636 | $0.00006915 | $0.00005660 | $0.00005690 | $0.2163 | $5,871.73 |
| 2014-08-22 | $0.00005693 | $0.00008344 | $0.00002032 | $0.00008225 | $10.42 | $8,506.95 |
| 2014-08-23 | $0.00008214 | $0.00008229 | $0.00004999 | $0.00006973 | $6.63 | $7,227.92 |
| 2014-08-24 | $0.00006976 | $0.00007141 | $0.00004974 | $0.00005083 | $2.02 | $5,278.93 |
| 2014-08-25 | $0.00005082 | $0.0001608 | $0.00002506 | $0.0001608 | $48.84 | $16,730.63 |
| 2014-08-26 | $0.0001608 | $0.0001623 | $0.00003033 | $0.00005116 | $1.96 | $5,331.80 |
| 2014-08-27 | $0.00005122 | $0.00005207 | $0.00003076 | $0.00005112 | $53.20 | $5,336.49 |
| 2014-08-28 | $0.00005109 | $0.0001581 | $0.00004055 | $0.00004063 | $4.14 | $4,248.45 |
| 2014-08-29 | $0.00004067 | $0.0001023 | $0.00004031 | $0.0001017 | $2.97 | $10,651.79 |
| 2014-08-30 | $0.0001017 | $0.0001019 | $0.00004016 | $0.00004034 | $21.04 | $4,251.38 |
| 2014-08-31 | $0.00004023 | $0.00007719 | $0.00003902 | $0.00007644 | $103.10 | $8,067.70 |