Heavycoin HVC
Xếp hạng #?
00:14:07 17/05/2016
Heavycoin (HVC)
Không hoạt động
Lịch sử giá Heavycoin (HVC) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.00005341 | $0.00007362 | $0.00005341 | $0.00006189 | $0.1023 | $5,464.21 |
| 2015-11-02 | $0.00006183 | $0.00008038 | $0.00006141 | $0.00007934 | $0.1871 | $7,004.80 |
| 2015-11-03 | $0.00007946 | $0.00008664 | $0.00007317 | $0.00007595 | $2.06 | $6,706.00 |
| 2015-11-04 | $0.00007634 | $0.00009124 | $0.00006100 | $0.00006552 | $13.50 | $5,784.36 |
| 2015-11-05 | $0.00006594 | $0.00007489 | $0.00006003 | $0.00006976 | $13.72 | $6,158.91 |
| 2015-11-06 | $0.00006953 | $0.00007255 | $0.00005871 | $0.00007103 | $0.01335 | $6,271.54 |
| 2015-11-07 | $0.00007115 | $0.00007421 | $0.00005715 | $0.00006965 | $1.73 | $6,149.02 |
| 2015-11-08 | $0.00006957 | $0.00007311 | $0.00005407 | $0.00006178 | $6.15 | $5,454.71 |
| 2015-11-09 | $0.00006193 | $0.00006659 | $0.00005761 | $0.00006483 | $2.13 | $5,723.62 |
| 2015-11-10 | $0.00006464 | $0.00006484 | $0.00005266 | $0.00005386 | $0.1148 | $4,755.44 |
| 2015-11-11 | $0.00005389 | $0.00006204 | $0.00004816 | $0.00005909 | $1.17 | $5,216.99 |
| 2015-11-12 | $0.00005911 | $0.00006557 | $0.00005911 | $0.00006420 | $0.003279 | $5,668.47 |
| 2015-11-13 | $0.00006407 | $0.00006459 | $0.00005272 | $0.00006052 | $0.5294 | $5,343.67 |
| 2015-11-14 | $0.00006061 | $0.00006087 | $0.00005286 | $0.00005325 | $1.25 | $4,701.03 |
| 2015-11-15 | $0.00005326 | $0.00007670 | $0.00005114 | $0.00005444 | $8.39 | $4,806.46 |
| 2015-11-16 | $0.00005443 | $0.00006091 | $0.00004473 | $0.00004963 | $22.78 | $4,382.12 |
| 2015-11-17 | $0.00004964 | $0.00005390 | $0.00004696 | $0.00005361 | $7.36 | $4,732.87 |
| 2015-11-18 | $0.00005362 | $0.00005698 | $0.00004629 | $0.00004681 | $2.47 | $4,132.44 |
| 2015-11-19 | $0.00004684 | $0.00005675 | $0.00004660 | $0.00005543 | $1.27 | $4,893.84 |
| 2015-11-20 | $0.00005545 | $0.00005550 | $0.00004473 | $0.00004832 | $0.3365 | $4,266.48 |
| 2015-11-21 | $0.00004830 | $0.00005889 | $0.00004566 | $0.00005553 | $7.15 | $4,902.78 |
| 2015-11-22 | $0.00005558 | $0.00005685 | $0.00005454 | $0.00005685 | $0.01538 | $5,019.40 |
| 2015-11-23 | $0.00005689 | $0.00005689 | $0.00003856 | $0.00004522 | $89.59 | $3,992.54 |
| 2015-11-24 | $0.00004523 | $0.00004523 | $0.00003840 | $0.00003851 | $4.11 | $3,399.90 |
| 2015-11-25 | $0.00003851 | $0.00005266 | $0.00003817 | $0.00005254 | $15.04 | $4,638.97 |
| 2015-11-26 | $0.00005251 | $0.00005466 | $0.00004328 | $0.00004446 | $0.05332 | $3,925.71 |
| 2015-11-27 | $0.00004424 | $0.00005118 | $0.00004299 | $0.00004306 | $2.58 | $3,801.66 |
| 2015-11-28 | $0.00004302 | $0.00005357 | $0.00004228 | $0.00005354 | $0.004960 | $4,726.87 |
| 2015-11-29 | $0.00005361 | $0.00005579 | $0.00005335 | $0.00005571 | $0.01343 | $4,918.91 |
| 2015-11-30 | $0.00005569 | $0.00005668 | $0.00004869 | $0.00005282 | $1.21 | $4,663.92 |