Heavycoin HVC
Xếp hạng #?
00:14:07 17/05/2016
Heavycoin (HVC)
Không hoạt động
Lịch sử giá Heavycoin (HVC) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.00005282 | $0.00005454 | $0.00004279 | $0.00004349 | $5.70 | $3,839.43 |
| 2015-12-02 | $0.00004350 | $0.00007022 | $0.00004194 | $0.00006508 | $98.60 | $5,745.67 |
| 2015-12-03 | $0.00005368 | $0.00006485 | $0.00005004 | $0.00005056 | $0.07388 | $4,463.75 |
| 2015-12-04 | $0.00005055 | $0.00007658 | $0.00004981 | $0.00007631 | $28.82 | $6,737.40 |
| 2015-12-05 | $0.00007633 | $0.00008636 | $0.00005199 | $0.00007041 | $10.40 | $6,216.42 |
| 2015-12-06 | $0.00007042 | $0.00008516 | $0.00004755 | $0.00005969 | $18.08 | $5,269.97 |
| 2015-12-07 | $0.00005927 | $0.00008738 | $0.00005085 | $0.00007518 | $12.47 | $6,637.68 |
| 2015-12-08 | $0.00007515 | $0.00007530 | $0.00005500 | $0.00006198 | $1.08 | $5,471.85 |
| 2015-12-09 | $0.00006233 | $0.00008374 | $0.00006193 | $0.00007606 | $5.23 | $6,715.33 |
| 2015-12-10 | $0.00007611 | $0.00007831 | $0.00005403 | $0.00005403 | $0.2747 | $4,770.30 |
| 2015-12-11 | $0.00005401 | $0.00007441 | $0.00005399 | $0.00007100 | $0.6164 | $6,268.41 |
| 2015-12-12 | $0.00007115 | $0.00008069 | $0.00005750 | $0.00007494 | $3.59 | $6,616.72 |
| 2015-12-13 | $0.00007486 | $0.00008418 | $0.00006545 | $0.00006953 | $2.89 | $6,139.16 |
| 2015-12-14 | $0.00006943 | $0.00007939 | $0.00006185 | $0.00006223 | $5.52 | $5,494.51 |
| 2015-12-15 | $0.00006221 | $0.00007898 | $0.00006216 | $0.00007890 | $0.09558 | $6,965.93 |
| 2015-12-16 | $0.00007910 | $0.00007910 | $0.00006556 | $0.00006573 | $0.2486 | $5,803.42 |
| 2015-12-17 | $0.00006574 | $0.00007929 | $0.00006209 | $0.00007472 | $1.81 | $6,596.95 |
| 2015-12-18 | $0.00007467 | $0.00007968 | $0.00007117 | $0.00007900 | $0.9483 | $6,975.17 |
| 2015-12-19 | $0.00007899 | $0.00008378 | $0.00007858 | $0.00008246 | $2.88 | $7,280.61 |
| 2015-12-20 | $0.00008250 | $0.00008255 | $0.00005242 | $0.00007529 | $1.15 | $6,647.57 |
| 2015-12-21 | $0.00007535 | $0.00007556 | $0.00006093 | $0.00007548 | $1.91 | $6,663.80 |
| 2015-12-22 | $0.00007549 | $0.00007592 | $0.00006117 | $0.00006122 | $1.53 | $5,405.15 |
| 2015-12-23 | $0.00006112 | $0.00007903 | $0.00004874 | $0.00006630 | $147.47 | $5,853.29 |
| 2015-12-24 | $0.00006634 | $0.00006646 | $0.00003593 | $0.00004142 | $24.27 | $3,657.01 |
| 2015-12-25 | $0.00004141 | $0.00005907 | $0.00002264 | $0.00003419 | $16.94 | $3,018.61 |
| 2015-12-26 | $0.00003420 | $0.00004871 | $0.00003420 | $0.00004746 | $1.49 | $4,189.97 |
| 2015-12-27 | $0.00004741 | $0.00004825 | $0.00004429 | $0.00004704 | $1.47 | $4,152.84 |
| 2015-12-28 | $0.00004709 | $0.00004997 | $0.00004210 | $0.00004229 | $0.1002 | $3,733.99 |
| 2015-12-29 | $0.00004229 | $0.00006472 | $0.00003912 | $0.00006054 | $1.33 | $5,344.96 |
| 2015-12-30 | $0.00006063 | $0.00006336 | $0.00004513 | $0.00006167 | $1.58 | $5,445.21 |
| 2015-12-31 | $0.00006170 | $0.00006170 | $0.00004782 | $0.00005310 | $0.6131 | $4,688.56 |