Heavycoin HVC
Xếp hạng #?
00:14:07 17/05/2016
Heavycoin (HVC)
Không hoạt động
Lịch sử giá Heavycoin (HVC) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.001108 | $0.001121 | $0.0008641 | $0.0008712 | $637.35 | $53,637.01 |
| 2014-07-02 | $0.0008715 | $0.0009889 | $0.0008495 | $0.0008705 | $62.17 | $54,022.07 |
| 2014-07-03 | $0.0008717 | $0.0009883 | $0.0008209 | $0.0008379 | $229.50 | $52,397.79 |
| 2014-07-04 | $0.0008382 | $0.001176 | $0.0008124 | $0.0008272 | $186.74 | $52,142.40 |
| 2014-07-05 | $0.0008255 | $0.001018 | $0.0008182 | $0.0008936 | $95.53 | $56,765.08 |
| 2014-07-06 | $0.0008971 | $0.001020 | $0.0008923 | $0.0009537 | $82.65 | $61,034.55 |
| 2014-07-07 | $0.0009532 | $0.0009743 | $0.0008675 | $0.0009424 | $84.88 | $60,694.84 |
| 2014-07-08 | $0.0009279 | $0.0009447 | $0.0009229 | $0.0009338 | $252.21 | $60,546.94 |
| 2014-07-09 | $0.0009344 | $0.0009388 | $0.0008113 | $0.0008119 | $376.11 | $52,994.62 |
| 2014-07-10 | $0.0008123 | $0.0009087 | $0.0008095 | $0.0008925 | $354.78 | $58,635.71 |
| 2014-07-11 | $0.0009026 | $0.0009655 | $0.0008548 | $0.0008839 | $217.49 | $58,431.21 |
| 2014-07-12 | $0.0008837 | $0.001187 | $0.0008556 | $0.0009202 | $156.99 | $61,168.32 |
| 2014-07-13 | $0.0009210 | $0.0009286 | $0.0008144 | $0.0008340 | $431.55 | $55,734.37 |
| 2014-07-14 | $0.0008341 | $0.0008976 | $0.0008240 | $0.0008529 | $161.10 | $57,302.34 |
| 2014-07-15 | $0.0008538 | $0.0008596 | $0.0008147 | $0.0008197 | $65.41 | $55,374.93 |
| 2014-07-16 | $0.0008203 | $0.0009961 | $0.0008189 | $0.0009527 | $223.09 | $64,698.73 |
| 2014-07-17 | $0.0009523 | $0.0009524 | $0.0008503 | $0.0008511 | $135.27 | $58,072.48 |
| 2014-07-18 | $0.0008501 | $0.001120 | $0.0008494 | $0.0009217 | $168.33 | $63,189.90 |
| 2014-07-19 | $0.0009223 | $0.0009789 | $0.0008445 | $0.0008450 | $103.58 | $58,207.76 |
| 2014-07-20 | $0.0008451 | $0.0009005 | $0.0006644 | $0.0006646 | $139.81 | $45,992.46 |
| 2014-07-21 | $0.0006646 | $0.0008606 | $0.0006643 | $0.0008338 | $247.06 | $57,970.35 |
| 2014-07-22 | $0.0008338 | $0.0008360 | $0.0008059 | $0.0008065 | $161.96 | $56,333.03 |
| 2014-07-23 | $0.0008060 | $0.0008176 | $0.0007953 | $0.0008130 | $83.69 | $57,039.90 |
| 2014-07-24 | $0.0008131 | $0.0008188 | $0.0007716 | $0.0007799 | $99.37 | $54,970.00 |
| 2014-07-25 | $0.0007796 | $0.0007892 | $0.0007454 | $0.0007476 | $142.33 | $52,932.13 |
| 2014-07-26 | $0.0007482 | $0.0007667 | $0.0006257 | $0.0006496 | $566.11 | $46,210.03 |
| 2014-07-27 | $0.0006495 | $0.0006552 | $0.0006371 | $0.0006391 | $9.76 | $45,687.68 |
| 2014-07-28 | $0.0006395 | $0.0006398 | $0.0005972 | $0.0006082 | $96.65 | $43,683.56 |
| 2014-07-29 | $0.0006080 | $0.0006116 | $0.0004722 | $0.0004745 | $227.36 | $34,246.35 |
| 2014-07-30 | $0.0004745 | $0.0004937 | $0.0004420 | $0.0004467 | $147.15 | $32,395.39 |
| 2014-07-31 | $0.0004468 | $0.0006811 | $0.0004425 | $0.0004776 | $79.50 | $34,819.16 |