Heavycoin HVC
Xếp hạng #?
00:14:07 17/05/2016
Heavycoin (HVC)
Không hoạt động
Lịch sử giá Heavycoin (HVC) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.0002371 | $0.0002615 | $0.0002247 | $0.0002280 | $0.5221 | $20,124.59 |
| 2014-11-02 | $0.0002283 | $0.0002303 | $0.0002244 | $0.0002281 | $0.9794 | $20,133.90 |
| 2014-11-03 | $0.0002279 | $0.0002952 | $0.0002278 | $0.0002489 | $0.9774 | $21,971.72 |
| 2014-11-04 | $0.0002486 | $0.0003690 | $0.0002479 | $0.0003305 | $2.17 | $29,170.18 |
| 2014-11-05 | $0.0003307 | $0.0003463 | $0.0002878 | $0.0002886 | $1.44 | $25,470.03 |
| 2014-11-06 | $0.0002885 | $0.0002951 | $0.0002811 | $0.0002829 | $16.30 | $24,973.00 |
| 2014-11-07 | $0.0002834 | $0.0002907 | $0.0002568 | $0.0002876 | $1.45 | $25,388.82 |
| 2014-11-08 | $0.0002874 | $0.0002950 | $0.0002332 | $0.0002384 | $9.70 | $21,042.78 |
| 2014-11-09 | $0.0002383 | $0.0002800 | $0.0002375 | $0.0002724 | $46.65 | $24,049.82 |
| 2014-11-10 | $0.0002717 | $0.0002924 | $0.0002682 | $0.0002862 | $0.004579 | $25,264.25 |
| 2014-11-11 | $0.0002854 | $0.0002876 | $0.0002494 | $0.0002500 | $12.13 | $22,071.90 |
| 2014-11-12 | $0.0002502 | $0.0003161 | $0.0002502 | $0.0002880 | $0.5487 | $25,425.74 |
| 2014-11-13 | $0.0002905 | $0.0003108 | $0.0002728 | $0.0002861 | $3.71 | $25,256.57 |
| 2014-11-14 | $0.0002845 | $0.0002851 | $0.0001210 | $0.0001313 | $70.59 | $11,589.43 |
| 2014-11-15 | $0.0001319 | $0.0002558 | $0.0001282 | $0.0001316 | $4.80 | $11,622.02 |
| 2014-11-16 | $0.0001312 | $0.0002321 | $0.0001311 | $0.0001745 | $1.24 | $15,409.55 |
| 2014-11-17 | $0.0001748 | $0.0001867 | $0.0001325 | $0.0001395 | $16.56 | $12,312.78 |
| 2014-11-18 | $0.0001396 | $0.0001538 | $0.0001396 | $0.0001426 | $0.6325 | $12,587.37 |
| 2014-11-19 | $0.0001458 | $0.0002323 | $0.0001458 | $0.0001903 | $5.63 | $16,799.06 |
| 2014-11-20 | $0.0001902 | $0.0002353 | $0.0001606 | $0.0002326 | $10.12 | $20,535.63 |
| 2014-11-21 | $0.0002326 | $0.0002326 | $0.0001676 | $0.0001789 | $3.30 | $15,797.95 |
| 2014-11-22 | $0.0001793 | $0.0001861 | $0.0001789 | $0.0001800 | $0.3763 | $15,891.29 |
| 2014-11-23 | $0.0001801 | $0.0002096 | $0.0001744 | $0.0002022 | $0.9725 | $17,849.21 |
| 2014-11-24 | $0.0002018 | $0.0002046 | $0.0001797 | $0.0001847 | $0.6218 | $16,305.55 |
| 2014-11-25 | $0.0001847 | $0.0002171 | $0.0001847 | $0.0002064 | $0.02064 | $18,226.74 |
| 2014-11-26 | $0.0002068 | $0.0002232 | $0.0001792 | $0.0001805 | $1.99 | $15,936.49 |
| 2014-11-27 | $0.0001815 | $0.0002241 | $0.0001731 | $0.0001737 | $0.8381 | $15,340.00 |
| 2014-11-28 | $0.0001736 | $0.0001914 | $0.0001685 | $0.0001769 | $0.3088 | $15,621.21 |
| 2014-11-29 | $0.0001768 | $0.0001938 | $0.0001757 | $0.0001840 | $0.3652 | $16,244.63 |
| 2014-11-30 | $0.0001840 | $0.0001929 | $0.0001432 | $0.0001852 | $9.27 | $16,355.17 |