H2OCoin H2O
Xếp hạng #?
-
H2OCoin (H2O)
Không hoạt động
Lịch sử giá H2OCoin (H2O) 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 | $0.00008458 | $0.00008635 | $0.00005876 | $0.00006881 | $336.81 | $9,193.37 |
| 2014-05-02 | $0.00006887 | $0.00007335 | $0.00005791 | $0.00005836 | $6.80 | $7,797.19 |
| 2014-05-03 | $0.00005842 | $0.00007353 | $0.00005171 | $0.00005268 | $316.24 | $7,038.41 |
| 2014-05-04 | $0.00005258 | $0.00005717 | $0.00005165 | $0.00005228 | $101.53 | $6,984.90 |
| 2014-05-05 | $0.00005237 | $0.00005503 | $0.00003852 | $0.00003898 | $122.62 | $5,208.07 |
| 2014-05-06 | $0.00003901 | $0.00004958 | $0.00003053 | $0.00003058 | $126.06 | $4,085.79 |
| 2014-05-07 | $0.00003048 | $0.00003995 | $0.00002616 | $0.00002637 | $158.01 | $3,523.69 |
| 2014-05-08 | $0.00002633 | $0.00003567 | $0.00002208 | $0.00002641 | $35.51 | $3,528.60 |
| 2014-05-09 | $0.00002641 | $0.00004511 | $0.00002232 | $0.00002768 | $66.54 | $3,697.99 |
| 2014-05-10 | $0.00002764 | $0.00003639 | $0.00002693 | $0.00003638 | $36.97 | $4,860.45 |
| 2014-05-11 | $0.00003635 | $0.00003643 | $0.00002170 | $0.00002195 | $33.16 | $2,932.28 |
| 2014-05-12 | $0.00002195 | $0.00002651 | $0.00001741 | $0.00002237 | $35.95 | $2,989.20 |
| 2014-05-13 | $0.00002241 | $0.00002651 | $0.00001860 | $0.00002322 | $65.46 | $3,102.81 |
| 2014-05-14 | $0.00002322 | $0.00003011 | $0.00001818 | $0.00002221 | $43.39 | $2,966.82 |
| 2014-05-15 | $0.00002220 | $0.00004024 | $0.00001785 | $0.00003039 | $43.83 | $4,060.13 |
| 2014-05-16 | $0.00003039 | $0.00007638 | $0.00001571 | $0.00005907 | $382.07 | $7,892.41 |
| 2014-05-17 | $0.00005901 | $0.00007637 | $0.00002739 | $0.00003167 | $31.52 | $4,231.95 |
| 2014-05-18 | $0.00003170 | $0.00003180 | $0.00001344 | $0.00001784 | $2.24 | $2,383.79 |
| 2014-05-19 | $0.00001785 | $0.00002235 | $0.00001329 | $0.00001338 | $1.24 | $1,787.72 |
| 2014-05-20 | $0.00001339 | $0.00005861 | $0.00001338 | $0.00002915 | $24.93 | $3,894.92 |
| 2014-05-21 | $0.00002914 | $0.00002963 | $0.00002417 | $0.00002949 | $6.51 | $3,940.49 |
| 2014-05-22 | $0.00002951 | $0.00002956 | $0.00001473 | $0.00001572 | $30.43 | $2,099.96 |
| 2014-05-23 | $0.00001574 | $0.00001600 | $0.000005201 | $0.000005207 | $9.54 | $695.75 |
| 2014-05-24 | $0.000005202 | $0.00001050 | $0.000005163 | $0.00001050 | $8.22 | $1,403.34 |
| 2014-05-25 | $0.00001050 | $0.00001609 | $0.000005361 | $0.00001141 | $6.77 | $1,524.87 |
| 2014-05-26 | $0.00001143 | $0.00001176 | $0.000005769 | $0.00001166 | $2.58 | $1,558.36 |
| 2014-05-27 | $0.00001167 | $0.00001171 | $0.000005544 | $0.000005721 | $4.62 | $764.34 |
| 2014-05-28 | $0.000005712 | $0.00001735 | $0.000005700 | $0.00001153 | $17.61 | $1,540.57 |
| 2014-05-29 | $0.00001154 | $0.00001710 | $0.00001123 | $0.00001136 | $7.16 | $1,518.27 |
| 2014-05-30 | $0.00001136 | $0.00001217 | $0.000005685 | $0.000006154 | $11.22 | $822.18 |
| 2014-05-31 | $0.000006153 | $0.00001240 | $0.000006045 | $0.000006247 | $45.13 | $834.60 |