Heavycoin HVC
Xếp hạng #?
00:14:07 17/05/2016
Heavycoin (HVC)
Không hoạt động
Lịch sử giá Heavycoin (HVC) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.00006838 | $0.00008057 | $0.00004853 | $0.00007171 | $17.91 | $6,331.63 |
| 2015-04-02 | $0.00007171 | $0.00007634 | $0.00006293 | $0.00007591 | $1.64 | $6,701.87 |
| 2015-04-03 | $0.00007590 | $0.00007681 | $0.00005824 | $0.00005849 | $0.4642 | $5,164.44 |
| 2015-04-04 | $0.00005849 | $0.00007368 | $0.00005811 | $0.00007361 | $0.1696 | $6,499.11 |
| 2015-04-05 | $0.00007357 | $0.00007483 | $0.00006163 | $0.00006251 | $15.66 | $5,518.87 |
| 2015-04-06 | $0.00006254 | $0.00006731 | $0.00006177 | $0.00006644 | $0.002296 | $5,865.74 |
| 2015-04-07 | $0.00006643 | $0.00006651 | $0.00006557 | $0.00006590 | $0.0009885 | $5,818.09 |
| 2015-04-08 | $0.00006583 | $0.00006595 | $0.00006112 | $0.00006372 | $0.08826 | $5,626.02 |
| 2015-04-09 | $0.00006371 | $0.00007559 | $0.00006363 | $0.00007556 | $0.9586 | $6,671.27 |
| 2015-04-10 | $0.00007554 | $0.00007555 | $0.00005379 | $0.00005425 | $16.38 | $4,789.98 |
| 2015-04-11 | $0.00005430 | $0.00006882 | $0.00005418 | $0.00006862 | $0.001707 | $6,058.90 |
| 2015-04-12 | $0.00006860 | $0.00007096 | $0.00004743 | $0.00005430 | $29.47 | $4,793.84 |
| 2015-04-13 | $0.00005432 | $0.00007761 | $0.00005411 | $0.00007419 | $1.06 | $6,550.02 |
| 2015-04-14 | $0.00007411 | $0.00007424 | $0.00006552 | $0.00007013 | $0.2413 | $6,191.99 |
| 2015-04-15 | $0.00007013 | $0.00007030 | $0.00005924 | $0.00006486 | $0.3821 | $5,726.53 |
| 2015-04-16 | $0.00006491 | $0.00008498 | $0.00006172 | $0.00008459 | $3.39 | $7,468.26 |
| 2015-04-17 | $0.00008457 | $0.00008914 | $0.00006851 | $0.00006911 | $1.27 | $6,102.17 |
| 2015-04-18 | $0.00006909 | $0.00008521 | $0.00006904 | $0.00008266 | $0.07083 | $7,298.46 |
| 2015-04-19 | $0.00008264 | $0.00008594 | $0.00008110 | $0.00008459 | $0.1961 | $7,468.43 |
| 2015-04-20 | $0.00008459 | $0.0001148 | $0.00008435 | $0.00008761 | $31.45 | $7,735.26 |
| 2015-04-21 | $0.00008760 | $0.00009456 | $0.00008528 | $0.00009144 | $0.8405 | $8,073.29 |
| 2015-04-22 | $0.00009175 | $0.00009365 | $0.00008172 | $0.00008186 | $14.32 | $7,227.30 |
| 2015-04-23 | $0.00008196 | $0.00009932 | $0.00008169 | $0.00009932 | $1.44 | $8,768.95 |
| 2015-04-24 | $0.00009931 | $0.00009969 | $0.00009197 | $0.00009942 | $0.06015 | $8,778.04 |
| 2015-04-25 | $0.00009945 | $0.0001000 | $0.00008896 | $0.00009059 | $1.57 | $7,998.50 |
| 2015-04-26 | $0.00009056 | $0.00009078 | $0.00008595 | $0.00008776 | $0.0007021 | $7,748.08 |
| 2015-04-27 | $0.00009057 | $0.00009566 | $0.00008939 | $0.00009398 | $0.9451 | $8,297.51 |
| 2015-04-28 | $0.00009401 | $0.00009409 | $0.00008270 | $0.00008353 | $0.8370 | $7,374.64 |
| 2015-04-29 | $0.00008357 | $0.00008400 | $0.00008267 | $0.00008362 | $0.001320 | $7,382.90 |
| 2015-04-30 | $0.00008355 | $0.00009343 | $0.00008325 | $0.00008968 | $0.003403 | $7,917.78 |