Heavycoin HVC
Xếp hạng #?
00:14:07 17/05/2016
Heavycoin (HVC)
Không hoạt động
Lịch sử giá Heavycoin (HVC) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.0004776 | $0.0005706 | $0.0004713 | $0.0004796 | $36.80 | $35,180.58 |
| 2014-08-02 | $0.0004796 | $0.0005444 | $0.0004523 | $0.0004600 | $50.18 | $33,944.57 |
| 2014-08-03 | $0.0004596 | $0.0004766 | $0.0004523 | $0.0004704 | $47.00 | $34,930.10 |
| 2014-08-04 | $0.0004701 | $0.0004734 | $0.0004607 | $0.0004637 | $121.33 | $34,638.60 |
| 2014-08-05 | $0.0004639 | $0.0004639 | $0.0002096 | $0.0002677 | $42.88 | $20,114.51 |
| 2014-08-06 | $0.0002679 | $0.0004427 | $0.0002268 | $0.0002667 | $89.86 | $20,157.36 |
| 2014-08-07 | $0.0002667 | $0.0003278 | $0.0001872 | $0.0002051 | $267.45 | $15,592.16 |
| 2014-08-08 | $0.0002051 | $0.0002780 | $0.0001892 | $0.0002064 | $232.27 | $15,781.59 |
| 2014-08-09 | $0.0002064 | $0.0002681 | $0.00008638 | $0.00008791 | $138.87 | $6,758.37 |
| 2014-08-10 | $0.00008788 | $0.0001290 | $0.00008159 | $0.0001084 | $119.83 | $8,377.98 |
| 2014-08-11 | $0.0001084 | $0.0002238 | $0.00009049 | $0.0001729 | $116.29 | $13,429.33 |
| 2014-08-12 | $0.0001730 | $0.0001731 | $0.0001205 | $0.0001481 | $5.20 | $11,557.88 |
| 2014-08-13 | $0.0001483 | $0.0003397 | $0.0001480 | $0.0002460 | $84.24 | $19,287.82 |
| 2014-08-14 | $0.0002458 | $0.0003425 | $0.0002346 | $0.0002884 | $23.00 | $22,721.57 |
| 2014-08-15 | $0.0002913 | $0.0002945 | $0.0001961 | $0.0002137 | $10.17 | $16,910.51 |
| 2014-08-16 | $0.0002141 | $0.0002267 | $0.0001902 | $0.0001975 | $19.36 | $15,681.81 |
| 2014-08-17 | $0.0001973 | $0.0002048 | $0.0001468 | $0.0001475 | $10.65 | $11,756.90 |
| 2014-08-18 | $0.0001475 | $0.0002892 | $0.0001376 | $0.0001569 | $48.70 | $12,546.88 |
| 2014-08-19 | $0.0001569 | $0.0002396 | $0.0001554 | $0.0002378 | $17.44 | $19,080.24 |
| 2014-08-20 | $0.0002377 | $0.0003358 | $0.0001422 | $0.0002253 | $62.36 | $18,141.04 |
| 2014-08-21 | $0.0002246 | $0.0003623 | $0.0001967 | $0.0002017 | $27.66 | $16,305.29 |
| 2014-08-22 | $0.0002019 | $0.0003569 | $0.0002005 | $0.0003547 | $47.22 | $28,775.67 |
| 2014-08-23 | $0.0003542 | $0.0003549 | $0.0002197 | $0.0002441 | $62.13 | $19,851.31 |
| 2014-08-24 | $0.0002442 | $0.0002561 | $0.0002046 | $0.0002236 | $16.19 | $18,277.65 |
| 2014-08-25 | $0.0002236 | $0.0003476 | $0.0002108 | $0.0002864 | $41.64 | $23,495.61 |
| 2014-08-26 | $0.0002864 | $0.0002887 | $0.0002574 | $0.0002711 | $31.88 | $22,324.23 |
| 2014-08-27 | $0.0002715 | $0.0002935 | $0.0002202 | $0.0002505 | $55.27 | $20,699.85 |
| 2014-08-28 | $0.0002503 | $0.0003566 | $0.0002503 | $0.0002996 | $20.83 | $24,854.53 |
| 2014-08-29 | $0.0003000 | $0.0005992 | $0.0002881 | $0.0003102 | $54.06 | $25,829.74 |
| 2014-08-30 | $0.0003102 | $0.0005549 | $0.0002973 | $0.0003429 | $50.32 | $28,654.94 |
| 2014-08-31 | $0.0003420 | $0.0004714 | $0.0003169 | $0.0003679 | $44.64 | $30,839.40 |