Heavycoin HVC
Xếp hạng #?
00:14:07 17/05/2016
Heavycoin (HVC)
Không hoạt động
Lịch sử giá Heavycoin (HVC) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.001760 | $0.001809 | $0.001557 | $0.001557 | $342.89 | $34,861.71 |
| 2014-06-02 | $0.001559 | $0.001816 | $0.001527 | $0.001650 | $787.41 | $36,956.23 |
| 2014-06-03 | $0.001646 | $0.001841 | $0.001593 | $0.001644 | $504.18 | $36,820.74 |
| 2014-06-04 | $0.001642 | $0.001959 | $0.001510 | $0.001656 | $930.21 | $37,080.98 |
| 2014-06-05 | $0.001656 | $0.001845 | $0.001655 | $0.001701 | $391.60 | $38,093.98 |
| 2014-06-06 | $0.001701 | $0.002561 | $0.001687 | $0.001861 | $839.01 | $41,690.63 |
| 2014-06-07 | $0.001860 | $0.002466 | $0.001821 | $0.002332 | $1,182.87 | $52,221.69 |
| 2014-06-08 | $0.002310 | $0.002782 | $0.001977 | $0.002099 | $1,700.83 | $103,242 |
| 2014-06-09 | $0.002098 | $0.002683 | $0.002095 | $0.002128 | $1,936.77 | $105,691 |
| 2014-06-10 | $0.002127 | $0.002508 | $0.002061 | $0.002244 | $158.32 | $112,530 |
| 2014-06-11 | $0.002404 | $0.002512 | $0.001994 | $0.002077 | $1,459.50 | $105,198 |
| 2014-06-12 | $0.002074 | $0.002132 | $0.001733 | $0.001849 | $371.45 | $94,559.56 |
| 2014-06-13 | $0.001839 | $0.001879 | $0.001702 | $0.001783 | $504.65 | $91,169.48 |
| 2014-06-14 | $0.001785 | $0.001947 | $0.001580 | $0.001794 | $237.28 | $91,746.34 |
| 2014-06-15 | $0.001781 | $0.001788 | $0.001665 | $0.001773 | $336.25 | $93,493.21 |
| 2014-06-16 | $0.001779 | $0.002001 | $0.001762 | $0.001796 | $984.25 | $95,630.72 |
| 2014-06-17 | $0.001798 | $0.001995 | $0.001739 | $0.001772 | $654.85 | $95,341.69 |
| 2014-06-18 | $0.001767 | $0.001861 | $0.001751 | $0.001827 | $575.08 | $99,387.90 |
| 2014-06-19 | $0.001828 | $0.001865 | $0.001731 | $0.001770 | $168.06 | $97,281.34 |
| 2014-06-20 | $0.001763 | $0.001865 | $0.001739 | $0.001777 | $372.98 | $98,634.66 |
| 2014-06-21 | $0.001780 | $0.001854 | $0.001744 | $0.001757 | $258.69 | $98,512.25 |
| 2014-06-22 | $0.001753 | $0.001783 | $0.001683 | $0.001692 | $504.10 | $95,874.47 |
| 2014-06-23 | $0.001695 | $0.001776 | $0.001597 | $0.001670 | $300.10 | $95,554.58 |
| 2014-06-24 | $0.001670 | $0.001787 | $0.001641 | $0.001678 | $232.91 | $96,975.32 |
| 2014-06-25 | $0.001675 | $0.001720 | $0.001308 | $0.001651 | $1,352.65 | $96,273.04 |
| 2014-06-26 | $0.001450 | $0.001524 | $0.001314 | $0.001403 | $107.50 | $82,645.90 |
| 2014-06-27 | $0.001360 | $0.001629 | $0.001351 | $0.001399 | $242.09 | $83,152.56 |
| 2014-06-28 | $0.001402 | $0.001618 | $0.001400 | $0.001414 | $140.19 | $84,800.97 |
| 2014-06-29 | $0.001412 | $0.001618 | $0.001292 | $0.001308 | $820.30 | $79,145.92 |
| 2014-06-30 | $0.001306 | $0.001504 | $0.0007770 | $0.0008074 | $2,303.22 | $49,287.63 |