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 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.1201 | $0.1351 | $0.08246 | $0.09820 | $66,784.10 | $241,160 |
| 2018-07-02 | $0.09821 | $0.1027 | $0.08662 | $0.08712 | $4,309.83 | $211,822 |
| 2018-07-03 | $0.08671 | $0.08980 | $0.05642 | $0.06100 | $3,467.96 | $148,044 |
| 2018-07-04 | $0.06097 | $0.08191 | $0.06057 | $0.06705 | $2,148.68 | $163,102 |
| 2018-07-05 | $0.06719 | $0.07884 | $0.06527 | $0.06576 | $509.65 | $160,488 |
| 2018-07-06 | $0.06575 | $0.06579 | $0.05346 | $0.06458 | $1,002.22 | $158,791 |
| 2018-07-07 | $0.06448 | $0.08126 | $0.05925 | $0.08099 | $377.68 | $200,788 |
| 2018-07-08 | $0.08090 | $0.08090 | $0.05512 | $0.05783 | $4,709.84 | $141,658 |
| 2018-07-09 | $0.05782 | $0.06044 | $0.05364 | $0.05387 | $866.74 | $132,539 |
| 2018-07-10 | $0.05383 | $0.05425 | $0.05092 | $0.05365 | $293.40 | $131,888 |
| 2018-07-11 | $0.05365 | $0.06435 | $0.05269 | $0.05369 | $971.16 | $132,548 |
| 2018-07-12 | $0.05367 | $0.05797 | $0.04931 | $0.05020 | $336.59 | $124,102 |
| 2018-07-13 | $0.05025 | $0.05753 | $0.04840 | $0.04903 | $207.79 | $121,598 |
| 2018-07-14 | $0.04890 | $0.05384 | $0.04830 | $0.04888 | $413.55 | $121,494 |
| 2018-07-15 | $0.04887 | $0.05404 | $0.04871 | $0.04958 | $166.07 | $123,627 |
| 2018-07-16 | $0.04964 | $0.06248 | $0.04951 | $0.05488 | $1,131.01 | $137,130 |
| 2018-07-17 | $0.05474 | $0.05924 | $0.05208 | $0.05862 | $223.15 | $146,671 |
| 2018-07-18 | $0.05860 | $0.06027 | $0.05689 | $0.05768 | $200.34 | $144,336 |
| 2018-07-19 | $0.05765 | $0.05908 | $0.05706 | $0.05816 | $247.36 | $146,892 |
| 2018-07-20 | $0.05821 | $0.09795 | $0.05516 | $0.07901 | $2,827.86 | $199,567 |
| 2018-07-21 | $0.07899 | $0.08799 | $0.04078 | $0.05346 | $5,229.08 | $193,415 |
| 2018-07-22 | $0.05300 | $0.06030 | $0.04647 | $0.05627 | $1,141.98 | $203,572 |
| 2018-07-23 | $0.05621 | $0.05803 | $0.04760 | $0.05070 | $1,326.45 | $183,424 |
| 2018-07-24 | $0.05078 | $0.05440 | $0.04951 | $0.05439 | $496.33 | $196,777 |
| 2018-07-25 | $0.05339 | $0.05463 | $0.04112 | $0.04561 | $1,831.51 | $165,014 |
| 2018-07-26 | $0.04560 | $0.04692 | $0.04104 | $0.04375 | $435.05 | $158,264 |
| 2018-07-27 | $0.04372 | $0.04503 | $0.02896 | $0.03873 | $204.21 | $138,738 |
| 2018-07-28 | $0.03881 | $0.05133 | $0.03751 | $0.04199 | $395.35 | $149,380 |
| 2018-07-29 | $0.04216 | $0.04487 | $0.03816 | $0.04460 | $464.87 | $157,343 |
| 2018-07-30 | $0.04463 | $0.04473 | $0.03787 | $0.04424 | $295.67 | $154,739 |
| 2018-07-31 | $0.04415 | $0.04862 | $0.03662 | $0.04296 | $461.05 | $149,732 |