Hackspace Capital HAC
Xếp hạng #?
01:49:02 02/02/2019
Hackspace Capital (HAC)
Không hoạt động
Lịch sử giá Hackspace Capital (HAC) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.002640 | $0.003311 | $0.002596 | $0.002629 | $785.35 | $850,270 |
| 2018-10-02 | $0.002621 | $0.002635 | $0.002076 | $0.002476 | $144.42 | $800,786 |
| 2018-10-03 | $0.002477 | $0.002597 | $0.002443 | $0.002596 | $3.12 | $839,864 |
| 2018-10-04 | $0.002599 | $0.002641 | $0.001965 | $0.001965 | $105.90 | $635,561 |
| 2018-10-05 | $0.001970 | $0.001989 | $0.001960 | $0.001982 | $43.80 | $641,115 |
| 2018-10-06 | $0.001986 | $0.001987 | $0.001960 | $0.001965 | $39.50 | $635,694 |
| 2018-10-07 | $0.002161 | $0.002177 | $0.002149 | $0.002164 | $6.74 | $699,883 |
| 2018-10-08 | $0.002174 | $0.002606 | $0.002161 | $0.002518 | $70.04 | $814,546 |
| 2018-10-09 | $0.002527 | $0.002879 | $0.002113 | $0.002558 | $249.39 | $827,294 |
| 2018-10-10 | $0.002548 | $0.003130 | $0.002472 | $0.003074 | $33.88 | $994,223 |
| 2018-10-11 | $0.003063 | $0.003066 | $0.002417 | $0.002431 | $184.12 | $786,472 |
| 2018-10-12 | $0.002428 | $0.002513 | $0.002365 | $0.002370 | $7.24 | $766,750 |
| 2018-10-13 | $0.002370 | $0.002513 | $0.002246 | $0.002251 | $34.26 | $728,015 |
| 2018-10-14 | $0.002251 | $0.002716 | $0.002250 | $0.002692 | $10.77 | $870,804 |
| 2018-10-15 | $0.002695 | $0.003044 | $0.002615 | $0.002640 | $69.96 | $853,941 |
| 2018-10-16 | $0.002638 | $0.002675 | $0.002628 | $0.002638 | $65.17 | $853,398 |
| 2018-10-17 | $0.002631 | $0.002631 | $0.002598 | $0.002609 | $67.32 | $844,040 |
| 2018-10-18 | $0.002620 | $0.002629 | $0.001948 | $0.002116 | $52.53 | $684,580 |
| 2018-10-19 | $0.002116 | $0.003134 | $0.001928 | $0.001929 | $562.34 | $624,013 |
| 2018-10-20 | $0.001929 | $0.002142 | $0.001925 | $0.002142 | $14.04 | $692,744 |
| 2018-10-21 | $0.002142 | $0.002359 | $0.002128 | $0.002335 | $11.97 | $755,173 |
| 2018-10-22 | $0.002333 | $0.003224 | $0.001931 | $0.001936 | $480.14 | $626,171 |
| 2018-10-23 | $0.001936 | $0.002589 | $0.001925 | $0.001941 | $28.01 | $627,730 |
| 2018-10-24 | $0.001932 | $0.002604 | $0.001932 | $0.001995 | $104.93 | $645,278 |
| 2018-10-25 | $0.001996 | $0.002591 | $0.001932 | $0.001933 | $231.93 | $625,346 |
| 2018-10-26 | $0.001930 | $0.001946 | $0.001927 | $0.001930 | $0 | $624,447 |
| 2018-10-27 | $0.001930 | $0.004440 | $0.001895 | $0.002325 | $1,792.69 | $752,214 |
| 2018-10-28 | $0.002338 | $0.002719 | $0.002324 | $0.002386 | $300.47 | $771,826 |
| 2018-10-29 | $0.002374 | $0.002385 | $0.001910 | $0.001945 | $134.41 | $629,173 |
| 2018-10-30 | $0.001945 | $0.002531 | $0.001939 | $0.002210 | $56.65 | $714,814 |
| 2018-10-31 | $0.002217 | $0.002220 | $0.001886 | $0.001886 | $0 | $610,120 |