HighFiveCoin H5C
Xếp hạng #?
06:19:14 27/09/2014
HighFiveCoin (H5C)
Không hoạt động
Lịch sử giá HighFiveCoin (H5C) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.0007422 | $0.001014 | $0.0002202 | $0.0002202 | $116.36 | $777.09 |
| 2014-06-02 | $0.0002206 | $0.0006655 | $0.0002204 | $0.0006600 | $12.41 | $2,363.53 |
| 2014-06-03 | $0.0006606 | $0.0006634 | $0.0002479 | $0.0004694 | $0.8784 | $1,704.01 |
| 2014-06-04 | $0.0004694 | $0.0004701 | $0.0002123 | $0.0002124 | $10.28 | $781.65 |
| 2014-06-05 | $0.0002124 | $0.0002190 | $0.0002119 | $0.0002164 | $1.92 | $805.54 |
| 2014-06-06 | $0.00003292 | $0.00004626 | $0.00003279 | $0.00004579 | $0.04527 | $173.03 |
| 2014-06-07 | $0.00004576 | $0.00006553 | $0.00004514 | $0.00006550 | $2.51 | $251.01 |
| 2014-06-08 | $0.00008515 | $0.003043 | $0.00007202 | $0.0001706 | $33.38 | $662.82 |
| 2014-06-09 | $0.0001706 | $0.002272 | $0.0001703 | $0.0005585 | $184.14 | $2,193.71 |
| 2014-06-10 | $0.0005583 | $0.001445 | $0.0005407 | $0.001162 | $60.78 | $4,599.54 |
| 2014-06-11 | $0.001163 | $0.001170 | $0.00009488 | $0.0005296 | $19.56 | $2,117.53 |
| 2014-06-12 | $0.0005289 | $0.0005691 | $0.00005758 | $0.00005903 | $28.55 | $238.99 |
| 2014-06-13 | $0.00005870 | $0.0003063 | $0.00005857 | $0.0002395 | $11.52 | $982.37 |
| 2014-06-14 | $0.0002398 | $0.0004889 | $0.0001944 | $0.0004886 | $31.26 | $2,029.83 |
| 2014-06-15 | $0.0004850 | $0.0004850 | $0.0002114 | $0.0002484 | $1.76 | $1,043.87 |
| 2014-06-16 | $0.0002490 | $0.0002508 | $0.0001952 | $0.0001952 | $1.34 | $830.18 |
| 2014-06-17 | $0.0001954 | $0.0001971 | $0.0001605 | $0.0001649 | $7.91 | $709.07 |
| 2014-06-18 | $0.0001649 | $0.0002626 | $0.0001092 | $0.0001093 | $28.85 | $476.36 |
| 2014-06-19 | $0.0001094 | $0.0002186 | $0.0001089 | $0.0001257 | $7.76 | $553.81 |
| 2014-06-20 | $0.0001256 | $0.0002024 | $0.0001250 | $0.0001305 | $36.00 | $581.54 |
| 2014-06-21 | $0.0001307 | $0.0001594 | $0.0001293 | $0.0001312 | $4.31 | $590.16 |
| 2014-06-22 | $0.0001309 | $0.0001332 | $0.0001078 | $0.0001084 | $21.74 | $491.60 |
| 2014-06-23 | $0.0001084 | $0.0001448 | $0.0001083 | $0.0001188 | $2.26 | $543.00 |
| 2014-06-24 | $0.0001188 | $0.0001595 | $0.0001177 | $0.0001575 | $2.05 | $727.09 |
| 2014-06-25 | $0.0001572 | $0.0001941 | $0.0001375 | $0.0001594 | $22.89 | $741.68 |
| 2014-06-26 | $0.0001982 | $0.0002011 | $0.0001145 | $0.0001160 | $0.8889 | $545.57 |
| 2014-06-27 | $0.0001162 | $0.0001380 | $0.0001160 | $0.0001374 | $1.23 | $652.78 |
| 2014-06-28 | $0.0002097 | $0.0007810 | $0.0001493 | $0.0002088 | $36.56 | $999.90 |
| 2014-06-29 | $0.0002087 | $0.0002106 | $0.0001077 | $0.0001866 | $14.67 | $901.72 |
| 2014-06-30 | $0.0001867 | $0.0002365 | $0.0001859 | $0.0002047 | $23.28 | $994.16 |