Harvest Masternode Coin HC
Xếp hạng #?
01:49:05 02/02/2019
Harvest Masternode Coin (HC)
Không hoạt động
Lịch sử giá Harvest Masternode Coin (HC) 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 | $1.27 | $1.31 | $0.8791 | $1.07 | $33,836.90 | $0 |
| 2018-02-02 | $1.07 | $1.62 | $0.8418 | $1.41 | $34,145.70 | $0 |
| 2018-02-03 | $1.42 | $1.56 | $1.10 | $1.25 | $18,817.80 | $0 |
| 2018-02-04 | $1.25 | $1.45 | $1.19 | $1.37 | $23,690.90 | $0 |
| 2018-02-05 | $1.35 | $1.38 | $0.9556 | $1.03 | $15,747.10 | $0 |
| 2018-02-06 | $1.03 | $1.28 | $0.6888 | $1.21 | $40,651.70 | $0 |
| 2018-02-07 | $1.20 | $1.33 | $1.05 | $1.10 | $32,143.10 | $0 |
| 2018-02-08 | $1.09 | $1.64 | $1.07 | $1.51 | $39,487.60 | $0 |
| 2018-02-09 | $1.52 | $1.61 | $1.23 | $1.28 | $24,572.10 | $0 |
| 2018-02-10 | $1.28 | $1.44 | $1.19 | $1.25 | $20,424.10 | $0 |
| 2018-02-11 | $1.25 | $1.51 | $1.16 | $1.39 | $16,035.30 | $0 |
| 2018-02-12 | $1.38 | $1.56 | $1.32 | $1.40 | $7,355.12 | $0 |
| 2018-02-13 | $1.40 | $1.51 | $1.26 | $1.32 | $8,451.01 | $0 |
| 2018-02-14 | $1.32 | $1.37 | $1.18 | $1.36 | $18,739.20 | $0 |
| 2018-02-15 | $1.36 | $1.46 | $1.25 | $1.36 | $1,249.73 | $0 |
| 2018-02-16 | $1.36 | $1.44 | $1.06 | $1.19 | $9,874.16 | $0 |
| 2018-02-17 | $1.19 | $1.46 | $1.12 | $1.16 | $12,046.70 | $0 |
| 2018-02-18 | $1.16 | $1.16 | $0.8002 | $0.9225 | $12,928.90 | $0 |
| 2018-02-19 | $0.9183 | $1.11 | $0.5505 | $0.6609 | $17,475.70 | $0 |
| 2018-02-20 | $0.6615 | $0.8033 | $0.4021 | $0.5850 | $21,015.30 | $0 |
| 2018-02-21 | $0.5845 | $1.42 | $0.5699 | $0.7620 | $26,102.50 | $0 |
| 2018-02-22 | $0.7612 | $1.07 | $0.7612 | $0.8169 | $10,851.60 | $0 |
| 2018-02-23 | $0.8161 | $0.8424 | $0.7730 | $0.7901 | $553.52 | $0 |
| 2018-02-24 | $0.7891 | $0.8035 | $0.6419 | $0.6819 | $4,445.31 | $0 |
| 2018-02-25 | $0.6809 | $0.6809 | $0.5261 | $0.5778 | $4,461.89 | $0 |
| 2018-02-26 | $0.5785 | $0.7228 | $0.4337 | $0.5222 | $10,601.30 | $0 |
| 2018-02-27 | $0.5237 | $0.6187 | $0.5017 | $0.5029 | $5,595.71 | $0 |
| 2018-02-28 | $0.5023 | $0.5110 | $0.3688 | $0.3853 | $3,093.94 | $0 |