HazMatCoin HZT
Xếp hạng #?
04:39:17 25/09/2016
HazMatCoin (HZT)
Không hoạt động
Lịch sử giá HazMatCoin (HZT) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.0008387 | $0.0008414 | $0.0008102 | $0.0008130 | $0.1093 | $854.57 |
| 2016-05-02 | $0.0008134 | $0.0008389 | $0.0002076 | $0.0002090 | $0.4030 | $219.64 |
| 2016-05-03 | $0.0002090 | $0.0002102 | $0.0002080 | $0.0002102 | $0.2487 | $220.92 |
| 2016-05-04 | $0.0006751 | $0.0006754 | $0.0006684 | $0.0006701 | $0.04467 | $704.32 |
| 2016-05-05 | $0.0006701 | $0.001922 | $0.0006700 | $0.001223 | $16.07 | $1,285.48 |
| 2016-05-06 | $0.001223 | $0.001894 | $0.0008108 | $0.0009195 | $4.61 | $966.45 |
| 2016-05-07 | $0.0009192 | $0.001923 | $0.0008724 | $0.0008939 | $2.84 | $939.60 |
| 2016-05-08 | $0.0008941 | $0.001741 | $0.0008741 | $0.0008759 | $0.1434 | $920.68 |
| 2016-05-09 | $0.0008758 | $0.001721 | $0.0008733 | $0.0008841 | $0.4856 | $929.23 |
| 2016-05-10 | $0.0008841 | $0.0008869 | $0.0008593 | $0.0008607 | $0.04519 | $904.71 |
| 2016-05-11 | $0.0008612 | $0.001906 | $0.0008611 | $0.001892 | $5.28 | $1,988.82 |
| 2016-05-12 | $0.001892 | $0.001893 | $0.0009030 | $0.0009140 | $0.09604 | $960.71 |
| 2016-05-13 | $0.0009141 | $0.0009161 | $0.0008741 | $0.0008749 | $0.2246 | $919.60 |
| 2016-05-14 | $0.0008749 | $0.001658 | $0.0002688 | $0.0002688 | $1.13 | $282.58 |
| 2016-05-15 | $0.0002688 | $0.0002690 | $0.0002596 | $0.0002609 | $11.81 | $274.19 |
| 2016-05-16 | $0.0002608 | $0.0002612 | $0.0002608 | $0.0002609 | $11.81 | $274.18 |
| 2016-05-17 | $0.0002319 | $0.0004453 | $0.0002316 | $0.0004220 | $14.59 | $443.61 |
| 2016-05-18 | $0.0004220 | $0.0004332 | $0.0003909 | $0.0004320 | $4.07 | $454.02 |
| 2016-05-19 | $0.0004319 | $0.0004319 | $0.0004176 | $0.0004176 | $0.5491 | $438.98 |
| 2016-05-20 | $0.0004168 | $0.0004219 | $0.0004155 | $0.0004212 | $0.5537 | $442.69 |
| 2016-05-21 | $0.0002216 | $0.0002219 | $0.0002209 | $0.0002216 | $18.77 | $232.94 |
| 2016-05-22 | $0.0002216 | $0.0004245 | $0.0002214 | $0.0004219 | $1.31 | $443.42 |
| 2016-05-23 | $0.0004218 | $0.0004257 | $0.0002791 | $0.0004221 | $2.32 | $443.63 |
| 2016-05-24 | $0.0004219 | $0.0004230 | $0.0002713 | $0.0004193 | $18.23 | $440.69 |
| 2016-05-25 | $0.0004192 | $0.0004271 | $0.0003952 | $0.0004271 | $4.62 | $448.88 |
| 2016-05-26 | $0.0004271 | $0.0004310 | $0.0004163 | $0.0004171 | $3.25 | $438.42 |
| 2016-05-27 | $0.0004171 | $0.0004399 | $0.0002974 | $0.0002985 | $0.2203 | $313.70 |
| 2016-05-28 | $0.0002983 | $0.0004695 | $0.0002978 | $0.0004669 | $4.68 | $490.80 |
| 2016-05-29 | $0.0004664 | $0.0004669 | $0.0004507 | $0.0004563 | $0.4563 | $479.64 |