Horizon HZ
Xếp hạng #?
04:54:13 18/05/2017
Horizon (HZ)
Không hoạt động
Lịch sử giá Horizon (HZ) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.00007645 | $0.00007765 | $0.00007166 | $0.00007598 | $37.41 | $8,078.56 |
| 2014-09-02 | $0.00007592 | $0.0001108 | $0.00003810 | $0.00003819 | $83.84 | $4,329.07 |
| 2014-09-03 | $0.00003815 | $0.00008156 | $0.00003810 | $0.00004298 | $19.53 | $4,909.76 |
| 2014-09-04 | $0.00004299 | $0.00006857 | $0.00004294 | $0.00005386 | $20.16 | $6,311.19 |
| 2014-09-05 | $0.00005386 | $0.0001176 | $0.00005385 | $0.0001063 | $305.67 | $13,127.69 |
| 2014-09-06 | $0.0001063 | $0.0001559 | $0.00009706 | $0.0001018 | $414.68 | $13,209.71 |
| 2014-09-07 | $0.0001019 | $0.0003815 | $0.0001018 | $0.0003810 | $2,421.81 | $49,935.15 |
| 2014-09-08 | $0.0004047 | $0.0005696 | $0.0002153 | $0.0003987 | $3,679.37 | $54,213.64 |
| 2014-09-09 | $0.0003989 | $0.0004465 | $0.0002420 | $0.0003279 | $1,456.42 | $44,683.08 |
| 2014-09-10 | $0.0003281 | $0.0003840 | $0.0001770 | $0.0002397 | $996.53 | $32,687.75 |
| 2014-09-11 | $0.0002398 | $0.0003302 | $0.0002278 | $0.0003118 | $1,072.09 | $42,566.98 |
| 2014-09-12 | $0.0003117 | $0.0003913 | $0.0002728 | $0.0003583 | $1,101.92 | $49,035.19 |
| 2014-09-13 | $0.0003583 | $0.0004753 | $0.0002664 | $0.0004598 | $2,864.86 | $63,545.85 |
| 2014-09-14 | $0.0004647 | $0.0004698 | $0.0004121 | $0.0004253 | $2,028.36 | $58,854.24 |
| 2014-09-15 | $0.0004252 | $0.0004496 | $0.0003436 | $0.0003803 | $832.14 | $52,697.62 |
| 2014-09-16 | $0.0003799 | $0.0004217 | $0.0003070 | $0.0003868 | $631.96 | $53,682.60 |
| 2014-09-17 | $0.0003867 | $0.001000 | $0.0003398 | $0.0009101 | $6,246.35 | $130,694 |
| 2014-09-18 | $0.0009137 | $0.001102 | $0.0005666 | $0.0009720 | $6,383.94 | $139,904 |
| 2014-09-19 | $0.0009839 | $0.0009845 | $0.0006383 | $0.0009475 | $5,168.79 | $137,224 |
| 2014-09-20 | $0.0009472 | $0.001667 | $0.0008386 | $0.001026 | $9,154.77 | $250,659 |
| 2014-09-21 | $0.001024 | $0.001374 | $0.0003999 | $0.0008814 | $24,139.70 | $148,824 |
| 2014-09-22 | $0.0008820 | $0.001411 | $0.0008003 | $0.001215 | $10,458.40 | $267,852 |
| 2014-09-23 | $0.001214 | $0.001407 | $0.0009706 | $0.001355 | $8,253.12 | $300,718 |
| 2014-09-24 | $0.001368 | $0.001368 | $0.0009720 | $0.001181 | $5,907.79 | $263,413 |
| 2014-09-25 | $0.001181 | $0.001181 | $0.0007521 | $0.0009013 | $5,266.19 | $202,059 |
| 2014-09-26 | $0.0009010 | $0.001110 | $0.0008533 | $0.001088 | $3,974.09 | $246,383 |
| 2014-09-27 | $0.001086 | $0.001187 | $0.001022 | $0.001087 | $2,527.86 | $247,424 |
| 2014-09-28 | $0.001087 | $0.001088 | $0.0007510 | $0.0008864 | $5,214.60 | $218,514 |
| 2014-09-29 | $0.0008858 | $0.0009571 | $0.0006361 | $0.0007322 | $4,890.89 | $183,588 |
| 2014-09-30 | $0.0007334 | $0.0009529 | $0.0006560 | $0.0007778 | $3,763.96 | $195,060 |