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 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.01886 | $0.02012 | $0.01758 | $0.01758 | $123.52 | $66,049.81 |
| 2018-11-02 | $0.01758 | $0.01819 | $0.01758 | $0.01811 | $52.83 | $68,165.00 |
| 2018-11-03 | $0.01811 | $0.02429 | $0.01773 | $0.02021 | $369.52 | $76,353.03 |
| 2018-11-04 | $0.02021 | $0.02414 | $0.01936 | $0.02246 | $264.33 | $84,690.52 |
| 2018-11-05 | $0.02246 | $0.02543 | $0.01992 | $0.02265 | $260.44 | $85,432.58 |
| 2018-11-06 | $0.02274 | $0.02282 | $0.01826 | $0.01957 | $235.44 | $69,581.04 |
| 2018-11-07 | $0.01957 | $0.02557 | $0.01949 | $0.01967 | $376.06 | $74,323.97 |
| 2018-11-08 | $0.01966 | $0.02318 | $0.01802 | $0.01898 | $273.44 | $71,611.86 |
| 2018-11-09 | $0.01898 | $0.01911 | $0.01757 | $0.01762 | $129.54 | $66,806.70 |
| 2018-11-10 | $0.01762 | $0.01825 | $0.01762 | $0.01773 | $58.90 | $67,025.37 |
| 2018-11-11 | $0.01772 | $0.01936 | $0.01759 | $0.01771 | $36.81 | $67,122.04 |
| 2018-11-12 | $0.01781 | $0.01786 | $0.01762 | $0.01767 | $0 | $67,131.52 |
| 2018-11-13 | $0.01767 | $0.01846 | $0.01684 | $0.01693 | $121.13 | $64,432.62 |
| 2018-11-14 | $0.01688 | $0.02369 | $0.01189 | $0.01773 | $1,135.26 | $67,421.77 |
| 2018-11-15 | $0.01782 | $0.01872 | $0.008362 | $0.01297 | $475.98 | $49,216.50 |
| 2018-11-16 | $0.01297 | $0.01326 | $0.01045 | $0.01202 | $92.11 | $45,881.28 |
| 2018-11-17 | $0.01204 | $0.01209 | $0.01049 | $0.01203 | $25.63 | $45,897.14 |
| 2018-11-18 | $0.01207 | $0.01217 | $0.01058 | $0.01073 | $21.78 | $40,830.22 |
| 2018-11-19 | $0.01073 | $0.01073 | $0.009250 | $0.009348 | $33.99 | $35,703.04 |
| 2018-11-20 | $0.009294 | $0.01012 | $0.008365 | $0.009457 | $27.17 | $36,081.48 |
| 2018-11-21 | $0.009464 | $0.01287 | $0.008365 | $0.01102 | $514.79 | $42,345.59 |
| 2018-11-22 | $0.01098 | $0.01102 | $0.008324 | $0.008324 | $101.05 | $31,975.86 |
| 2018-11-23 | $0.008282 | $0.009266 | $0.008276 | $0.008715 | $83.68 | $33,614.05 |
| 2018-11-24 | $0.008709 | $0.008949 | $0.005855 | $0.007345 | $61.42 | $28,409.79 |
| 2018-11-25 | $0.007348 | $0.007813 | $0.005725 | $0.006353 | $94.40 | $24,577.28 |
| 2018-11-26 | $0.006367 | $0.009305 | $0.005931 | $0.006182 | $184.93 | $24,012.29 |
| 2018-11-27 | $0.006178 | $0.006291 | $0.005041 | $0.005424 | $115.01 | $21,124.37 |
| 2018-11-28 | $0.005429 | $0.007241 | $0.005429 | $0.006461 | $44.29 | $25,219.29 |
| 2018-11-29 | $0.006488 | $0.007415 | $0.006278 | $0.006503 | $93.98 | $25,451.39 |
| 2018-11-30 | $0.006518 | $0.007117 | $0.006141 | $0.006259 | $6.77 | $24,689.53 |