Hackspace Capital HAC
Xếp hạng #?
01:49:02 02/02/2019
Hackspace Capital (HAC)
Không hoạt động
Lịch sử giá Hackspace Capital (HAC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.04679 | $0.04794 | $0.03974 | $0.04269 | $37,833.70 | $13,845,226 |
| 2018-02-02 | $0.04260 | $0.04260 | $0.03461 | $0.03968 | $7,454.61 | $12,868,084 |
| 2018-02-03 | $0.03981 | $0.04316 | $0.03707 | $0.04158 | $29,839.30 | $13,483,200 |
| 2018-02-04 | $0.04160 | $0.04314 | $0.03487 | $0.03649 | $138,081 | $11,834,512 |
| 2018-02-05 | $0.03614 | $0.03688 | $0.02800 | $0.02911 | $169,742 | $9,441,827 |
| 2018-02-06 | $0.02915 | $0.03379 | $0.02477 | $0.03348 | $294,011 | $10,857,337 |
| 2018-02-07 | $0.03314 | $0.03728 | $0.02959 | $0.03422 | $251,115 | $11,099,077 |
| 2018-02-08 | $0.03409 | $0.03861 | $0.03379 | $0.03621 | $180,306 | $11,743,803 |
| 2018-02-09 | $0.03632 | $0.03919 | $0.03421 | $0.03907 | $378,919 | $12,670,548 |
| 2018-02-10 | $0.03910 | $0.04050 | $0.03615 | $0.03851 | $505,199 | $12,487,962 |
| 2018-02-11 | $0.03762 | $0.03805 | $0.03431 | $0.03624 | $186,530 | $11,752,754 |
| 2018-02-12 | $0.03647 | $0.04007 | $0.03647 | $0.04005 | $1,201.96 | $12,988,824 |
| 2018-02-13 | $0.03966 | $0.04104 | $0.03736 | $0.03915 | $36,364.30 | $12,697,173 |
| 2018-02-14 | $0.03904 | $0.06238 | $0.03904 | $0.05957 | $1,136,130 | $19,317,514 |
| 2018-02-15 | $0.05966 | $0.06192 | $0.05416 | $0.06180 | $1,287,700 | $20,041,566 |
| 2018-02-16 | $0.06153 | $0.06941 | $0.05728 | $0.06829 | $1,288,880 | $22,147,270 |
| 2018-02-17 | $0.06827 | $0.07375 | $0.06577 | $0.06967 | $1,145,850 | $22,596,211 |
| 2018-02-18 | $0.06989 | $0.07633 | $0.05892 | $0.06368 | $839,294 | $20,651,202 |
| 2018-02-19 | $0.06339 | $0.07484 | $0.06319 | $0.06808 | $1,133,530 | $22,079,782 |
| 2018-02-20 | $0.06814 | $0.08401 | $0.06723 | $0.07971 | $2,240,100 | $25,850,487 |
| 2018-02-21 | $0.07961 | $0.08373 | $0.06851 | $0.07853 | $1,213,960 | $25,467,608 |
| 2018-02-22 | $0.07845 | $0.07845 | $0.06490 | $0.06603 | $1,035,700 | $21,413,165 |
| 2018-02-23 | $0.06597 | $0.07559 | $0.06394 | $0.07213 | $1,757,930 | $23,392,746 |
| 2018-02-24 | $0.07204 | $0.07663 | $0.06390 | $0.06603 | $1,901,780 | $21,415,241 |
| 2018-02-25 | $0.06593 | $0.06781 | $0.05936 | $0.05936 | $10,156.30 | $19,250,220 |
| 2018-02-26 | $0.05943 | $0.07098 | $0.05759 | $0.06580 | $1,400,740 | $21,339,774 |
| 2018-02-27 | $0.06599 | $0.07321 | $0.06409 | $0.06940 | $970,292 | $22,506,377 |
| 2018-02-28 | $0.07251 | $0.07539 | $0.06356 | $0.06598 | $1,439,450 | $21,397,696 |