Heavycoin HVC
Xếp hạng #?
00:14:07 17/05/2016
Heavycoin (HVC)
Không hoạt động
Lịch sử giá Heavycoin (HVC) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.00009661 | $0.00009941 | $0.00008865 | $0.00009578 | $3.11 | $8,456.39 |
| 2015-09-02 | $0.00009581 | $0.00009646 | $0.00008218 | $0.00008252 | $8.98 | $7,285.89 |
| 2015-09-03 | $0.00008254 | $0.00009642 | $0.00008232 | $0.00008429 | $0.01709 | $7,441.88 |
| 2015-09-04 | $0.00008429 | $0.00009465 | $0.00008426 | $0.00009444 | $4.02 | $8,338.05 |
| 2015-09-05 | $0.00009440 | $0.00009441 | $0.00008492 | $0.00008697 | $1.13 | $7,678.34 |
| 2015-09-06 | $0.00008696 | $0.00009458 | $0.00008683 | $0.00008878 | $3.21 | $7,838.39 |
| 2015-09-07 | $0.00008874 | $0.0001058 | $0.00008833 | $0.00008883 | $8.00 | $7,843.16 |
| 2015-09-08 | $0.00008874 | $0.0001057 | $0.00008868 | $0.0001048 | $1.82 | $9,248.94 |
| 2015-09-09 | $0.0001048 | $0.0001075 | $0.00008402 | $0.00008576 | $53.06 | $7,571.49 |
| 2015-09-10 | $0.00008578 | $0.00008887 | $0.00008493 | $0.00008589 | $0.2015 | $7,583.66 |
| 2015-09-11 | $0.00008585 | $0.00008923 | $0.00008580 | $0.00008886 | $3.52 | $7,845.73 |
| 2015-09-12 | $0.00008884 | $0.00008885 | $0.00008451 | $0.00008467 | $1.80 | $7,475.33 |
| 2015-09-13 | $0.00008468 | $0.00008780 | $0.00008045 | $0.00008771 | $7.16 | $7,743.72 |
| 2015-09-14 | $0.00008759 | $0.00008833 | $0.00008266 | $0.00008765 | $3.22 | $7,738.58 |
| 2015-09-15 | $0.00008764 | $0.00009501 | $0.00008503 | $0.00008524 | $7.67 | $7,525.96 |
| 2015-09-16 | $0.00008521 | $0.00008939 | $0.00008414 | $0.00008933 | $3.39 | $7,887.31 |
| 2015-09-17 | $0.00008934 | $0.00008981 | $0.00008503 | $0.00008503 | $1.16 | $7,507.29 |
| 2015-09-18 | $0.00008503 | $0.00009140 | $0.00008503 | $0.00008619 | $0.01631 | $7,609.43 |
| 2015-09-19 | $0.00008617 | $0.00009077 | $0.00008588 | $0.00008797 | $0.7256 | $7,766.47 |
| 2015-09-20 | $0.00008797 | $0.00009056 | $0.00008563 | $0.00009015 | $0.6463 | $7,959.28 |
| 2015-09-21 | $0.00009017 | $0.00009131 | $0.00008198 | $0.00009075 | $8.47 | $8,012.79 |
| 2015-09-22 | $0.00009083 | $0.00009225 | $0.00008734 | $0.00008762 | $0.002126 | $7,736.24 |
| 2015-09-23 | $0.00008763 | $0.00009254 | $0.00008741 | $0.00008752 | $0.2924 | $7,726.98 |
| 2015-09-24 | $0.00008981 | $0.00009330 | $0.00008785 | $0.00009330 | $4.46 | $8,237.28 |
| 2015-09-25 | $0.00009325 | $0.0001015 | $0.00009079 | $0.00009621 | $16.24 | $8,494.31 |
| 2015-09-26 | $0.00009618 | $0.00009652 | $0.00009568 | $0.00009610 | $0.07670 | $8,484.47 |
| 2015-09-27 | $0.00009608 | $0.00009749 | $0.00009510 | $0.00009696 | $9.00 | $8,560.20 |
| 2015-09-28 | $0.00009695 | $0.00009930 | $0.00009326 | $0.00009806 | $3.16 | $8,657.63 |
| 2015-09-29 | $0.00009805 | $0.0001032 | $0.00009541 | $0.0001008 | $4.09 | $8,896.84 |
| 2015-09-30 | $0.0001008 | $0.0001013 | $0.00009600 | $0.00009638 | $1.70 | $8,509.19 |