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 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.1439 | $0.1473 | $0.1324 | $0.1368 | $554.11 | $0 |
| 2018-05-02 | $0.1366 | $0.1756 | $0.1333 | $0.1752 | $2,374.84 | $0 |
| 2018-05-03 | $0.1752 | $0.1756 | $0.1577 | $0.1680 | $300.92 | $0 |
| 2018-05-04 | $0.1680 | $0.2771 | $0.1367 | $0.1610 | $17,325.70 | $0 |
| 2018-05-05 | $0.1609 | $0.1707 | $0.1315 | $0.1315 | $3,924.67 | $0 |
| 2018-05-06 | $0.1316 | $0.1450 | $0.1231 | $0.1383 | $4,138.59 | $0 |
| 2018-05-07 | $0.1384 | $0.1385 | $0.1189 | $0.1304 | $1,191.08 | $0 |
| 2018-05-08 | $0.1307 | $0.1319 | $0.1098 | $0.1109 | $1,863.70 | $0 |
| 2018-05-09 | $0.1108 | $0.1267 | $0.1083 | $0.1118 | $469.05 | $0 |
| 2018-05-10 | $0.1118 | $0.1401 | $0.09824 | $0.09834 | $809.98 | $0 |
| 2018-05-11 | $0.09846 | $0.1489 | $0.08046 | $0.1003 | $3,231.87 | $0 |
| 2018-05-12 | $0.1000 | $0.1316 | $0.07516 | $0.08783 | $1,575.61 | $0 |
| 2018-05-13 | $0.08779 | $0.1101 | $0.08753 | $0.1083 | $1,651.56 | $0 |
| 2018-05-14 | $0.1083 | $0.1235 | $0.09784 | $0.09963 | $684.63 | $0 |
| 2018-05-15 | $0.09946 | $0.1059 | $0.08570 | $0.08619 | $1,013.66 | $0 |
| 2018-05-16 | $0.08614 | $0.09761 | $0.08614 | $0.09495 | $57.89 | $0 |
| 2018-05-17 | $0.09500 | $0.1002 | $0.08577 | $0.09090 | $891.98 | $0 |
| 2018-05-18 | $0.09098 | $0.1195 | $0.08835 | $0.08842 | $3,379.08 | $0 |
| 2018-05-19 | $0.08841 | $0.09043 | $0.08297 | $0.08668 | $238.98 | $0 |
| 2018-05-20 | $0.08674 | $0.1037 | $0.07912 | $0.08910 | $1,908.98 | $0 |
| 2018-05-21 | $0.08921 | $0.1107 | $0.08433 | $0.09522 | $1,808.93 | $0 |
| 2018-05-22 | $0.09520 | $0.09527 | $0.07790 | $0.07812 | $780.05 | $0 |
| 2018-05-23 | $0.07804 | $0.08102 | $0.07249 | $0.07525 | $880.25 | $0 |
| 2018-05-24 | $0.07506 | $0.07911 | $0.06969 | $0.06990 | $521.40 | $0 |
| 2018-05-25 | $0.07003 | $0.08180 | $0.06631 | $0.07344 | $1,625.01 | $0 |
| 2018-05-26 | $0.07334 | $0.08989 | $0.06754 | $0.07897 | $1,636.75 | $0 |
| 2018-05-27 | $0.07900 | $0.08055 | $0.07185 | $0.07226 | $1,028.93 | $0 |
| 2018-05-28 | $0.07228 | $0.07680 | $0.06569 | $0.06595 | $1,112.20 | $0 |
| 2018-05-29 | $0.06593 | $0.08034 | $0.06536 | $0.07817 | $421.99 | $0 |
| 2018-05-30 | $0.07822 | $0.07951 | $0.06342 | $0.06402 | $378.70 | $0 |
| 2018-05-31 | $0.06401 | $0.06932 | $0.06317 | $0.06932 | $508.99 | $0 |