Heavycoin HVC
Xếp hạng #?
00:14:07 17/05/2016
Heavycoin (HVC)
Không hoạt động
Lịch sử giá Heavycoin (HVC) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.003941 | $0.004152 | $0.003313 | $0.003331 | $819.29 | $74,599.59 |
| 2014-05-02 | $0.003334 | $0.003614 | $0.003209 | $0.003386 | $1,372.64 | $75,824.90 |
| 2014-05-03 | $0.003396 | $0.003396 | $0.003091 | $0.003158 | $627.86 | $70,721.19 |
| 2014-05-04 | $0.003152 | $0.003175 | $0.002892 | $0.003012 | $724.11 | $67,448.17 |
| 2014-05-05 | $0.003017 | $0.003357 | $0.002802 | $0.002902 | $1,965.67 | $64,987.69 |
| 2014-05-06 | $0.002904 | $0.003646 | $0.002868 | $0.003374 | $2,459.83 | $75,568.24 |
| 2014-05-07 | $0.003363 | $0.003902 | $0.003121 | $0.003694 | $2,529.14 | $82,735.12 |
| 2014-05-08 | $0.003688 | $0.003798 | $0.003378 | $0.003515 | $614.95 | $78,728.83 |
| 2014-05-09 | $0.003515 | $0.003746 | $0.003297 | $0.003377 | $1,222.49 | $75,630.06 |
| 2014-05-10 | $0.003372 | $0.003650 | $0.003372 | $0.003435 | $919.19 | $76,925.02 |
| 2014-05-11 | $0.003432 | $0.003518 | $0.003232 | $0.003293 | $968.43 | $73,756.36 |
| 2014-05-12 | $0.003293 | $0.003298 | $0.002508 | $0.002572 | $1,947.11 | $57,593.26 |
| 2014-05-13 | $0.002575 | $0.003539 | $0.002518 | $0.002523 | $1,733.25 | $56,496.06 |
| 2014-05-14 | $0.002522 | $0.002683 | $0.002247 | $0.002476 | $1,129.96 | $55,456.41 |
| 2014-05-15 | $0.002475 | $0.002717 | $0.002300 | $0.002625 | $969.52 | $58,783.19 |
| 2014-05-16 | $0.002615 | $0.002615 | $0.001126 | $0.002251 | $2,000.53 | $50,412.50 |
| 2014-05-17 | $0.002248 | $0.002527 | $0.001952 | $0.002294 | $933.20 | $51,367.26 |
| 2014-05-18 | $0.002295 | $0.002356 | $0.001981 | $0.002016 | $905.88 | $45,154.02 |
| 2014-05-19 | $0.002017 | $0.002284 | $0.001800 | $0.001914 | $689.17 | $42,869.36 |
| 2014-05-20 | $0.001915 | $0.002054 | $0.001522 | $0.001655 | $824.32 | $37,076.28 |
| 2014-05-21 | $0.001655 | $0.001826 | $0.001425 | $0.001485 | $589.55 | $33,255.44 |
| 2014-05-22 | $0.001486 | $0.001706 | $0.001142 | $0.001310 | $481.16 | $29,342.32 |
| 2014-05-23 | $0.001312 | $0.001683 | $0.001176 | $0.001548 | $954.59 | $34,678.06 |
| 2014-05-24 | $0.001551 | $0.002420 | $0.001550 | $0.002419 | $3,009.48 | $54,185.19 |
| 2014-05-25 | $0.002420 | $0.002607 | $0.002123 | $0.002372 | $626.17 | $53,120.46 |
| 2014-05-26 | $0.002376 | $0.002455 | $0.001694 | $0.001694 | $1,195.85 | $37,950.86 |
| 2014-05-27 | $0.001695 | $0.002079 | $0.001365 | $0.001508 | $441.57 | $33,775.71 |
| 2014-05-28 | $0.001507 | $0.001710 | $0.001379 | $0.001486 | $428.83 | $33,292.17 |
| 2014-05-29 | $0.001441 | $0.001690 | $0.001394 | $0.001483 | $330.49 | $33,221.62 |
| 2014-05-30 | $0.001483 | $0.001676 | $0.001477 | $0.001510 | $1,324.42 | $33,807.73 |
| 2014-05-31 | $0.001520 | $0.001822 | $0.001488 | $0.001763 | $1,672.76 | $39,486.81 |