Hackspace Capital HAC
Xếp hạng #?
01:49:02 02/02/2019
Hackspace Capital (HAC)
Không hoạt động
Lịch sử giá Hackspace Capital (HAC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.02339 | $0.02372 | $0.02025 | $0.02167 | $1,431.45 | $7,029,228 |
| 2018-04-02 | $0.02178 | $0.02393 | $0.02164 | $0.02254 | $26,027.60 | $7,310,339 |
| 2018-04-03 | $0.02256 | $0.02406 | $0.02248 | $0.02405 | $689.25 | $7,801,213 |
| 2018-04-04 | $0.02404 | $0.02404 | $0.02059 | $0.02077 | $261.61 | $6,737,188 |
| 2018-04-05 | $0.02078 | $0.02185 | $0.01991 | $0.02180 | $116.81 | $7,068,437 |
| 2018-04-06 | $0.02168 | $0.02253 | $0.01904 | $0.02248 | $80,001.00 | $7,291,108 |
| 2018-04-07 | $0.02251 | $0.02734 | $0.02125 | $0.02552 | $108,001 | $8,277,265 |
| 2018-04-08 | $0.02555 | $0.03010 | $0.02255 | $0.02315 | $74,084.80 | $7,507,357 |
| 2018-04-09 | $0.02319 | $0.02432 | $0.02020 | $0.02095 | $15,989.70 | $6,802,192 |
| 2018-04-10 | $0.02097 | $0.02936 | $0.02024 | $0.02933 | $78,246.60 | $9,524,582 |
| 2018-04-11 | $0.02936 | $0.02948 | $0.02123 | $0.02228 | $79,781.60 | $7,236,068 |
| 2018-04-12 | $0.02223 | $0.02777 | $0.02142 | $0.02764 | $3,369.64 | $8,974,655 |
| 2018-04-13 | $0.02767 | $0.02773 | $0.02497 | $0.02518 | $5,531.51 | $8,175,905 |
| 2018-04-14 | $0.02518 | $0.02991 | $0.02509 | $0.02549 | $13,735.40 | $8,278,350 |
| 2018-04-15 | $0.02564 | $0.02734 | $0.02381 | $0.02610 | $2,687.23 | $8,476,487 |
| 2018-04-16 | $0.02608 | $0.02613 | $0.02241 | $0.02491 | $13,553.50 | $8,087,616 |
| 2018-04-17 | $0.02492 | $0.02518 | $0.02359 | $0.02367 | $50,103.80 | $7,684,685 |
| 2018-04-18 | $0.02369 | $0.03083 | $0.02225 | $0.02448 | $255,605 | $7,949,907 |
| 2018-04-19 | $0.02450 | $0.02535 | $0.02295 | $0.02316 | $3,860.41 | $7,520,740 |
| 2018-04-20 | $0.02318 | $0.02615 | $0.02308 | $0.02615 | $1,405.36 | $8,491,489 |
| 2018-04-21 | $0.02616 | $0.02616 | $0.02358 | $0.02505 | $846.54 | $8,133,238 |
| 2018-04-22 | $0.02505 | $0.02505 | $0.02323 | $0.02351 | $1,076.48 | $7,632,277 |
| 2018-04-23 | $0.02346 | $0.02532 | $0.02344 | $0.02446 | $317.38 | $7,942,894 |
| 2018-04-24 | $0.02448 | $0.02714 | $0.02447 | $0.02546 | $3,212.15 | $8,265,946 |
| 2018-04-25 | $0.02528 | $0.02637 | $0.02220 | $0.02223 | $2,942.70 | $7,219,475 |
| 2018-04-26 | $0.02242 | $0.02409 | $0.01998 | $0.02403 | $10,090.90 | $7,804,146 |
| 2018-04-27 | $0.02407 | $0.02435 | $0.02234 | $0.02289 | $651.33 | $7,433,750 |
| 2018-04-28 | $0.02282 | $0.02437 | $0.02134 | $0.02431 | $339.47 | $7,892,921 |
| 2018-04-29 | $0.02430 | $0.02682 | $0.02176 | $0.02403 | $16,570.40 | $7,801,951 |
| 2018-04-30 | $0.02402 | $0.04871 | $0.02251 | $0.02512 | $13,025.50 | $8,155,596 |