HighFiveCoin H5C
Xếp hạng #?
06:19:14 27/09/2014
HighFiveCoin (H5C)
Không hoạt động
Lịch sử giá HighFiveCoin (H5C) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.0002047 | $0.0002072 | $0.00006403 | $0.00006403 | $0.01281 | $313.78 |
| 2014-07-02 | $0.00006408 | $0.00006456 | $0.00006383 | $0.00006443 | $0.01289 | $317.12 |
| 2014-07-04 | $0.00006457 | $0.00006484 | $0.00006294 | $0.00006307 | $0.05049 | $317.57 |
| 2014-07-05 | $0.00006300 | $0.00006330 | $0.00006288 | $0.00006328 | $0.05066 | $318.86 |
| 2014-07-07 | $0.00006249 | $0.00006260 | $0.00006222 | $0.00006241 | $0.1120 | $323.67 |
| 2014-07-08 | $0.0001553 | $0.0001566 | $0.0001550 | $0.0001561 | $23.95 | $818.42 |
| 2014-07-09 | $0.0001562 | $0.0001567 | $0.0001543 | $0.0001547 | $24.28 | $819.81 |
| 2014-07-10 | $0.0001548 | $0.0001551 | $0.0001524 | $0.0001542 | $23.61 | $825.52 |
| 2014-07-11 | $0.0001542 | $0.0001580 | $0.0001539 | $0.0001580 | $24.19 | $854.64 |
| 2014-07-12 | $0.0001580 | $0.0001592 | $0.0001567 | $0.0001584 | $24.26 | $865.38 |
| 2014-07-13 | $0.0001586 | $0.0001587 | $0.0001562 | $0.0001566 | $24.00 | $863.66 |
| 2014-07-14 | $0.0001566 | $0.0001568 | $0.0001543 | $0.0001548 | $23.71 | $862.32 |
| 2014-07-15 | $0.0001550 | $0.0001557 | $0.0001541 | $0.0001544 | $24.04 | $867.73 |
| 2014-07-16 | $0.0001545 | $0.0001556 | $0.0001538 | $0.0001542 | $23.62 | $870.68 |
| 2014-07-17 | $0.0001541 | $0.0001565 | $0.0001521 | $0.0001557 | $23.86 | $879.56 |
| 2014-07-18 | $0.0001556 | $0.0001573 | $0.0001551 | $0.0001572 | $24.07 | $887.59 |
| 2014-07-19 | $0.0001573 | $0.0001573 | $0.0001561 | $0.0001570 | $24.09 | $886.64 |
| 2014-07-20 | $0.0001570 | $0.0001570 | $0.0001542 | $0.0001545 | $24.26 | $872.56 |
| 2014-07-21 | $0.0001545 | $0.0001546 | $0.00006191 | $0.00006222 | $0.3788 | $351.38 |
| 2014-07-22 | $0.00006223 | $0.00006243 | $0.00006210 | $0.00006216 | $0.3784 | $351.01 |
| 2014-07-23 | $0.00006211 | $0.00006244 | $0.00006183 | $0.00006194 | $0.3771 | $349.80 |
| 2014-07-24 | $0.00006195 | $0.00006204 | $0.00005956 | $0.00006017 | $0.3663 | $339.82 |
| 2014-07-25 | $0.00006015 | $0.00006071 | $0.00005972 | $0.00006011 | $0.3659 | $339.45 |
| 2014-07-26 | $0.00006015 | $0.00006021 | $0.00005940 | $0.00005958 | $0.3627 | $336.47 |
| 2014-07-27 | $0.00005957 | $0.00005989 | $0.00005934 | $0.00005939 | $0.3615 | $335.37 |
| 2014-07-28 | $0.00005941 | $0.00005946 | $0.00005752 | $0.00005857 | $0.3566 | $330.76 |
| 2014-07-29 | $0.00005856 | $0.00005884 | $0.00005817 | $0.00005847 | $0.3560 | $330.21 |
| 2014-07-30 | $0.00005847 | $0.00005851 | $0.00005649 | $0.00005673 | $0.3454 | $320.37 |
| 2014-07-31 | $0.00005674 | $0.00005862 | $0.00005645 | $0.00005862 | $0.3569 | $331.06 |