Horizon HZ
Xếp hạng #?
04:54:13 18/05/2017
Horizon (HZ)
Không hoạt động
Lịch sử giá Horizon (HZ) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.0002086 | $0.0002273 | $0.0001917 | $0.0002029 | $738.68 | $138,120 |
| 2015-05-02 | $0.0002028 | $0.0002345 | $0.0001903 | $0.0002249 | $2,496.85 | $153,159 |
| 2015-05-03 | $0.0002249 | $0.0002374 | $0.0002133 | $0.0002182 | $973.49 | $148,592 |
| 2015-05-04 | $0.0002182 | $0.0002293 | $0.0002164 | $0.0002210 | $852.49 | $150,447 |
| 2015-05-05 | $0.0002210 | $0.0002261 | $0.0002021 | $0.0002057 | $144.24 | $140,062 |
| 2015-05-06 | $0.0002057 | $0.0002149 | $0.0001853 | $0.0001965 | $451.71 | $133,772 |
| 2015-05-07 | $0.0001968 | $0.0002125 | $0.0001881 | $0.0002027 | $987.03 | $137,988 |
| 2015-05-08 | $0.0002028 | $0.0002053 | $0.0001926 | $0.0001936 | $764.03 | $131,831 |
| 2015-05-09 | $0.0001936 | $0.0002116 | $0.0001927 | $0.0001977 | $574.20 | $134,628 |
| 2015-05-10 | $0.0001976 | $0.0002068 | $0.0001961 | $0.0002068 | $276.22 | $140,818 |
| 2015-05-11 | $0.0002067 | $0.0002068 | $0.0001934 | $0.0001964 | $987.76 | $133,708 |
| 2015-05-12 | $0.0001966 | $0.0002018 | $0.0001919 | $0.0001943 | $1,172.25 | $132,288 |
| 2015-05-13 | $0.0001940 | $0.0001991 | $0.0001750 | $0.0001750 | $423.59 | $119,171 |
| 2015-05-14 | $0.0001749 | $0.0001867 | $0.0001700 | $0.0001865 | $841.79 | $126,990 |
| 2015-05-15 | $0.0001864 | $0.0001872 | $0.0001722 | $0.0001745 | $446.19 | $118,782 |
| 2015-05-16 | $0.0001745 | $0.0001842 | $0.0001701 | $0.0001715 | $1,152.62 | $116,766 |
| 2015-05-17 | $0.0001715 | $0.0001900 | $0.0001660 | $0.0001790 | $1,207.91 | $121,849 |
| 2015-05-18 | $0.0001790 | $0.0001809 | $0.0001606 | $0.0001609 | $948.12 | $109,553 |
| 2015-05-19 | $0.0001610 | $0.0001701 | $0.0001557 | $0.0001563 | $601.33 | $106,440 |
| 2015-05-20 | $0.0001563 | $0.0001703 | $0.0001561 | $0.0001703 | $277.89 | $115,947 |
| 2015-05-21 | $0.0001703 | $0.0001729 | $0.0001664 | $0.0001683 | $97.09 | $114,590 |
| 2015-05-22 | $0.0001683 | $0.0001765 | $0.0001604 | $0.0001712 | $427.09 | $116,588 |
| 2015-05-23 | $0.0001712 | $0.0001712 | $0.0001601 | $0.0001703 | $660.90 | $115,970 |
| 2015-05-24 | $0.0001737 | $0.0001812 | $0.0001658 | $0.0001753 | $376.10 | $119,387 |
| 2015-05-25 | $0.0001753 | $0.0001824 | $0.0001615 | $0.0001617 | $165.05 | $110,123 |
| 2015-05-26 | $0.0001617 | $0.0001812 | $0.0001617 | $0.0001710 | $684.82 | $116,436 |
| 2015-05-27 | $0.0001709 | $0.0001772 | $0.0001686 | $0.0001690 | $298.61 | $115,057 |
| 2015-05-28 | $0.0001690 | $0.0001774 | $0.0001554 | $0.0001699 | $753.28 | $115,698 |
| 2015-05-29 | $0.0001699 | $0.0001865 | $0.0001521 | $0.0001805 | $1,267.66 | $122,915 |
| 2015-05-30 | $0.0001805 | $0.0001812 | $0.0001544 | $0.0001581 | $538.38 | $107,661 |
| 2015-05-31 | $0.0001580 | $0.0001804 | $0.0001579 | $0.0001647 | $554.12 | $112,114 |