Heavycoin HVC
Xếp hạng #?
00:14:07 17/05/2016
Heavycoin (HVC)
Không hoạt động
Lịch sử giá Heavycoin (HVC) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.02056 | $0.02161 | $0.01758 | $0.01869 | $13,137.30 | $372,714 |
| 2014-04-02 | $0.01866 | $0.02011 | $0.01567 | $0.01578 | $11,130.60 | $321,107 |
| 2014-04-03 | $0.01576 | $0.01628 | $0.01300 | $0.01428 | $5,468.04 | $296,244 |
| 2014-04-04 | $0.01422 | $0.01917 | $0.01377 | $0.01698 | $16,298.10 | $359,462 |
| 2014-04-05 | $0.01701 | $0.01816 | $0.01602 | $0.01755 | $4,211.97 | $378,698 |
| 2014-04-06 | $0.01761 | $0.01776 | $0.01638 | $0.01665 | $3,391.59 | $366,143 |
| 2014-04-07 | $0.01669 | $0.01712 | $0.01459 | $0.01492 | $4,637.40 | $334,212 |
| 2014-04-08 | $0.01486 | $0.01542 | $0.01322 | $0.01330 | $10,108.80 | $297,927 |
| 2014-04-09 | $0.01335 | $0.01336 | $0.01152 | $0.01152 | $5,463.38 | $258,082 |
| 2014-04-10 | $0.01153 | $0.01176 | $0.008562 | $0.008716 | $5,342.20 | $195,193 |
| 2014-04-11 | $0.008681 | $0.009447 | $0.006989 | $0.008489 | $6,218.12 | $190,110 |
| 2014-04-12 | $0.009865 | $0.01016 | $0.008449 | $0.008553 | $3,363.72 | $191,540 |
| 2014-04-13 | $0.008598 | $0.01372 | $0.008432 | $0.009995 | $16,550.00 | $223,845 |
| 2014-04-14 | $0.01002 | $0.01437 | $0.009219 | $0.01149 | $9,337.46 | $257,360 |
| 2014-04-15 | $0.01148 | $0.01285 | $0.01040 | $0.01121 | $7,559.76 | $251,080 |
| 2014-04-16 | $0.01233 | $0.01362 | $0.01073 | $0.01083 | $10,830.80 | $242,514 |
| 2014-04-17 | $0.01083 | $0.01225 | $0.009912 | $0.01002 | $9,323.06 | $224,341 |
| 2014-04-18 | $0.01004 | $0.01157 | $0.009754 | $0.009887 | $8,468.89 | $221,437 |
| 2014-04-19 | $0.009886 | $0.01041 | $0.009370 | $0.009574 | $7,080.83 | $214,435 |
| 2014-04-20 | $0.009578 | $0.01012 | $0.007724 | $0.008688 | $6,870.34 | $194,578 |
| 2014-04-21 | $0.008680 | $0.008680 | $0.006349 | $0.006605 | $7,205.34 | $147,940 |
| 2014-04-22 | $0.006601 | $0.007037 | $0.005276 | $0.006322 | $4,445.75 | $141,602 |
| 2014-04-23 | $0.006328 | $0.006340 | $0.005240 | $0.005353 | $2,429.58 | $119,891 |
| 2014-04-24 | $0.005348 | $0.005750 | $0.005050 | $0.005319 | $2,072.33 | $119,133 |
| 2014-04-25 | $0.005315 | $0.005438 | $0.004274 | $0.004627 | $1,792.39 | $103,627 |
| 2014-04-26 | $0.004630 | $0.004767 | $0.003010 | $0.004401 | $2,616.30 | $98,562.72 |
| 2014-04-27 | $0.004388 | $0.004534 | $0.003055 | $0.003968 | $1,421.57 | $88,878.93 |
| 2014-04-28 | $0.003951 | $0.003951 | $0.003046 | $0.003117 | $905.67 | $69,811.00 |
| 2014-04-29 | $0.003118 | $0.003811 | $0.003078 | $0.003296 | $1,363.22 | $73,828.93 |
| 2014-04-30 | $0.003294 | $0.004220 | $0.003290 | $0.003941 | $1,765.13 | $88,274.45 |