Hackspace Capital HAC
Xếp hạng #?
01:49:02 02/02/2019
Hackspace Capital (HAC)
Không hoạt động
Lịch sử giá Hackspace Capital (HAC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.06608 | $0.07084 | $0.06203 | $0.06450 | $126,389 | $20,917,686 |
| 2018-03-02 | $0.06433 | $0.06886 | $0.06104 | $0.06730 | $287,770 | $21,827,015 |
| 2018-03-03 | $0.06722 | $0.06841 | $0.06501 | $0.06613 | $2,743.45 | $21,445,142 |
| 2018-03-04 | $0.06601 | $0.06606 | $0.05567 | $0.06098 | $13,107.50 | $19,777,871 |
| 2018-03-05 | $0.06094 | $0.06118 | $0.04920 | $0.05080 | $104,095 | $16,475,921 |
| 2018-03-06 | $0.05066 | $0.05100 | $0.04040 | $0.04186 | $40,694.40 | $13,576,082 |
| 2018-03-07 | $0.04181 | $0.05489 | $0.04000 | $0.04655 | $420,108 | $15,095,534 |
| 2018-03-08 | $0.04648 | $0.04707 | $0.03523 | $0.03734 | $1,484.56 | $12,110,953 |
| 2018-03-09 | $0.03711 | $0.03755 | $0.02991 | $0.03246 | $2,750.69 | $10,526,478 |
| 2018-03-10 | $0.03247 | $0.03667 | $0.03129 | $0.03275 | $5,145.30 | $10,621,273 |
| 2018-03-11 | $0.03264 | $0.03530 | $0.03096 | $0.03477 | $1,623.34 | $11,275,631 |
| 2018-03-12 | $0.03466 | $0.03561 | $0.03261 | $0.03382 | $605,631 | $10,969,029 |
| 2018-03-13 | $0.03363 | $0.04786 | $0.03344 | $0.04025 | $1,146,250 | $13,054,399 |
| 2018-03-14 | $0.04026 | $0.04198 | $0.03122 | $0.03284 | $222,363 | $10,651,596 |
| 2018-03-15 | $0.03283 | $0.03304 | $0.02797 | $0.02976 | $88,042.90 | $9,649,806 |
| 2018-03-16 | $0.02974 | $0.03231 | $0.02837 | $0.02901 | $244,946 | $9,407,838 |
| 2018-03-17 | $0.02906 | $0.04044 | $0.02792 | $0.03087 | $104,259 | $10,009,787 |
| 2018-03-18 | $0.03079 | $0.03254 | $0.02649 | $0.03226 | $949.81 | $10,461,225 |
| 2018-03-19 | $0.03196 | $0.03291 | $0.02527 | $0.02903 | $145,449 | $9,414,162 |
| 2018-03-20 | $0.02935 | $0.03131 | $0.02607 | $0.02990 | $1,363.75 | $9,696,570 |
| 2018-03-21 | $0.02995 | $0.03123 | $0.02772 | $0.02852 | $146,426 | $9,248,375 |
| 2018-03-22 | $0.02847 | $0.03084 | $0.02642 | $0.02860 | $36,455.90 | $9,275,747 |
| 2018-03-23 | $0.02860 | $0.02935 | $0.02601 | $0.02735 | $358.19 | $8,870,296 |
| 2018-03-24 | $0.02775 | $0.02913 | $0.02684 | $0.02684 | $397.96 | $8,705,872 |
| 2018-03-25 | $0.02647 | $0.02850 | $0.02631 | $0.02788 | $172,223 | $9,041,596 |
| 2018-03-26 | $0.02786 | $0.03180 | $0.02568 | $0.03109 | $282,680 | $10,083,827 |
| 2018-03-27 | $0.03105 | $0.03496 | $0.02663 | $0.03269 | $154,129 | $10,601,521 |
| 2018-03-28 | $0.03268 | $0.03318 | $0.02681 | $0.02855 | $46,489.20 | $9,258,948 |
| 2018-03-29 | $0.02858 | $0.02863 | $0.02264 | $0.02273 | $15,291.00 | $7,371,796 |
| 2018-03-30 | $0.02267 | $0.02917 | $0.02232 | $0.02256 | $67,575.60 | $7,317,701 |
| 2018-03-31 | $0.02257 | $0.02580 | $0.02257 | $0.02339 | $1,874.33 | $7,586,650 |