HighFiveCoin H5C
Xếp hạng #?
06:19:14 27/09/2014
HighFiveCoin (H5C)
Không hoạt động
Lịch sử giá HighFiveCoin (H5C) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.00005862 | $0.00005979 | $0.00005836 | $0.00005949 | $0.3622 | $335.97 |
| 2014-08-02 | $0.00005949 | $0.00005949 | $0.00005862 | $0.00005893 | $0.3588 | $332.81 |
| 2014-08-03 | $0.00005889 | $0.00005892 | $0.00005816 | $0.00005867 | $0.3572 | $331.31 |
| 2014-08-04 | $0.00005862 | $0.00005919 | $0.00005837 | $0.00005888 | $0.3585 | $332.50 |
| 2014-08-05 | $0.00005890 | $0.00005899 | $0.00005841 | $0.00005854 | $0.3564 | $330.61 |
| 2014-08-06 | $0.00005860 | $0.00005875 | $0.00005831 | $0.00005847 | $0.3559 | $330.17 |
| 2014-08-07 | $0.00005846 | $0.00005911 | $0.00005841 | $0.00005889 | $0.3585 | $332.55 |
| 2014-08-08 | $0.00005889 | $0.00005981 | $0.00005888 | $0.00005926 | $0.3608 | $334.65 |
| 2014-08-09 | $0.00005925 | $0.00005925 | $0.00005876 | $0.00005894 | $0.3588 | $332.84 |
| 2014-08-10 | $0.00005892 | $0.00005945 | $0.00005879 | $0.00005911 | $0.3598 | $333.79 |
| 2014-08-11 | $0.00005913 | $0.00005915 | $0.00005741 | $0.00005764 | $0.3509 | $325.49 |
| 2014-08-12 | $0.00005765 | $0.00005769 | $0.00005666 | $0.00005696 | $0.3468 | $321.69 |
| 2014-08-13 | $0.00005704 | $0.00005730 | $0.00005327 | $0.00005467 | $0.3328 | $308.71 |
| 2014-08-14 | $0.00005462 | $0.00005462 | $0.00004987 | $0.00005060 | $0.3080 | $285.74 |
| 2014-08-15 | $0.00005111 | $0.00005182 | $0.00004879 | $0.00004970 | $0.3026 | $280.68 |
| 2014-08-16 | $0.00004978 | $0.00005215 | $0.00004877 | $0.00005197 | $0.3164 | $293.49 |
| 2014-08-17 | $0.00005191 | $0.00005202 | $0.00004836 | $0.00004918 | $0.2994 | $277.73 |
| 2014-08-18 | $0.00004915 | $0.00004994 | $0.00004439 | $0.00004615 | $0.2809 | $260.60 |
| 2014-08-19 | $0.00004615 | $0.00004857 | $0.00004555 | $0.00004852 | $0.2954 | $274.03 |
| 2014-08-20 | $0.00004851 | $0.00005183 | $0.00004675 | $0.00005120 | $0.3117 | $289.13 |
| 2014-08-21 | $0.00005104 | $0.00005319 | $0.00005104 | $0.00005172 | $0.3149 | $292.10 |
| 2014-08-22 | $0.00005176 | $0.00005215 | $0.00005013 | $0.00005140 | $0.3130 | $290.30 |
| 2014-08-23 | $0.00005134 | $0.00005143 | $0.00004921 | $0.00004981 | $0.3032 | $281.28 |
| 2014-08-24 | $0.00004983 | $0.00005129 | $0.000005075 | $0.000005083 | $0.3334 | $28.70 |
| 2014-08-25 | $0.000005082 | $0.000005082 | $0.000004992 | $0.000005025 | $0.3296 | $28.38 |
| 2014-08-26 | $0.000005025 | $0.000005127 | $0.000005025 | $0.000005116 | $0.3355 | $28.89 |
| 2014-08-27 | $0.000005122 | $0.000005207 | $0.000005109 | $0.000005111 | $0.3353 | $28.87 |
| 2014-08-28 | $0.000005109 | $0.000005162 | $0.000005069 | $0.000005078 | $0.02390 | $28.68 |
| 2014-08-29 | $0.000005084 | $0.000005117 | $0.000005038 | $0.000005085 | $0.02394 | $28.72 |
| 2014-08-30 | $0.000005086 | $0.000005093 | $0.000005016 | $0.000005042 | $0.02373 | $28.48 |
| 2014-08-31 | $0.000005029 | $0.00004999 | $0.000005002 | $0.00004778 | $0.1105 | $269.81 |