Heavycoin HVC
Xếp hạng #?
00:14:07 17/05/2016
Heavycoin (HVC)
Không hoạt động
Lịch sử giá Heavycoin (HVC) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.0003679 | $0.0003902 | $0.0003319 | $0.0003324 | $22.50 | $27,954.00 |
| 2014-09-02 | $0.0003321 | $0.0003354 | $0.0003213 | $0.0003246 | $17.57 | $27,383.99 |
| 2014-09-03 | $0.0003243 | $0.0004070 | $0.0002969 | $0.0003582 | $80.06 | $30,305.77 |
| 2014-09-04 | $0.0003583 | $0.0004139 | $0.0003299 | $0.0003575 | $54.57 | $30,336.66 |
| 2014-09-05 | $0.0003575 | $0.0004121 | $0.0003438 | $0.0003577 | $35.82 | $30,449.66 |
| 2014-09-06 | $0.0003577 | $0.0003683 | $0.0003439 | $0.0003491 | $16.61 | $29,809.66 |
| 2014-09-07 | $0.0003493 | $0.0003709 | $0.0003489 | $0.0003569 | $10.90 | $30,570.99 |
| 2014-09-08 | $0.0003565 | $0.0003625 | $0.0003265 | $0.0003275 | $49.75 | $28,137.35 |
| 2014-09-09 | $0.0003277 | $0.0003339 | $0.0003182 | $0.0003232 | $11.23 | $27,853.81 |
| 2014-09-10 | $0.0003233 | $0.0003975 | $0.0002957 | $0.0003547 | $85.41 | $30,666.03 |
| 2014-09-11 | $0.0003549 | $0.0004067 | $0.0003287 | $0.0003694 | $80.83 | $32,032.01 |
| 2014-09-12 | $0.0003693 | $0.0003961 | $0.0003568 | $0.0003822 | $16.39 | $33,240.95 |
| 2014-09-13 | $0.0003822 | $0.0004159 | $0.0003516 | $0.0003832 | $67.23 | $33,428.20 |
| 2014-09-14 | $0.0003833 | $0.0003839 | $0.0003775 | $0.0003775 | $14.31 | $33,027.21 |
| 2014-09-15 | $0.0003774 | $0.0005436 | $0.0003757 | $0.0004659 | $195.18 | $40,819.80 |
| 2014-09-16 | $0.0004654 | $0.001052 | $0.0004630 | $0.0007783 | $752.91 | $68,304.09 |
| 2014-09-17 | $0.0007780 | $0.0007786 | $0.0004400 | $0.0004985 | $378.63 | $43,816.57 |
| 2014-09-18 | $0.0004980 | $0.0004980 | $0.0004131 | $0.0004244 | $44.44 | $37,365.54 |
| 2014-09-19 | $0.0004241 | $0.0004729 | $0.0003947 | $0.0003948 | $16.33 | $34,804.01 |
| 2014-09-20 | $0.0003947 | $0.0007831 | $0.0003939 | $0.0006542 | $230.72 | $57,677.69 |
| 2014-09-21 | $0.0006529 | $0.0007246 | $0.0006529 | $0.0006740 | $5.35 | $59,421.32 |
| 2014-09-22 | $0.0006745 | $0.0007111 | $0.0005902 | $0.0005912 | $111.87 | $52,118.88 |
| 2014-09-23 | $0.0005911 | $0.0006182 | $0.0005553 | $0.0006057 | $17.90 | $53,406.13 |
| 2014-09-24 | $0.0006057 | $0.0006062 | $0.0005685 | $0.0005713 | $35.78 | $50,372.54 |
| 2014-09-25 | $0.0005713 | $0.0005718 | $0.0005405 | $0.0005433 | $2.54 | $47,900.69 |
| 2014-09-26 | $0.0005431 | $0.0005477 | $0.0005040 | $0.0005096 | $13.51 | $44,930.21 |
| 2014-09-27 | $0.0005085 | $0.0005633 | $0.0005060 | $0.0005194 | $198.70 | $45,795.49 |
| 2014-09-28 | $0.0005193 | $0.0005465 | $0.0004866 | $0.0005281 | $2.32 | $46,561.70 |
| 2014-09-29 | $0.0005277 | $0.0005378 | $0.0004896 | $0.0004919 | $51.48 | $43,371.60 |
| 2014-09-30 | $0.0004927 | $0.0005320 | $0.0003778 | $0.0004643 | $60.75 | $40,945.45 |