HollyWoodCoin HWC
Xếp hạng #?
15:41:05 14/06/2021
HollyWoodCoin (HWC)
Không theo dõi
Lịch sử giá HollyWoodCoin (HWC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $5.47 | $5.66 | $4.20 | $4.92 | $126,776 | $4,682,676 |
| 2018-03-02 | $4.91 | $5.02 | $4.21 | $4.95 | $183,420 | $4,713,889 |
| 2018-03-03 | $4.95 | $5.11 | $4.51 | $4.58 | $190,936 | $4,362,004 |
| 2018-03-04 | $4.58 | $5.00 | $3.54 | $4.15 | $151,694 | $3,946,134 |
| 2018-03-05 | $4.14 | $4.88 | $3.45 | $4.67 | $121,738 | $4,446,421 |
| 2018-03-06 | $4.66 | $4.66 | $3.38 | $3.96 | $124,700 | $3,768,555 |
| 2018-03-07 | $3.96 | $4.01 | $2.11 | $3.07 | $99,933.90 | $2,920,570 |
| 2018-03-08 | $3.06 | $3.53 | $2.54 | $2.99 | $113,550 | $2,847,963 |
| 2018-03-09 | $2.97 | $3.97 | $2.75 | $3.95 | $139,429 | $3,761,094 |
| 2018-03-10 | $3.95 | $4.00 | $3.36 | $3.57 | $105,549 | $3,393,299 |
| 2018-03-11 | $3.55 | $5.01 | $3.43 | $4.79 | $136,849 | $4,554,257 |
| 2018-03-12 | $4.77 | $4.86 | $2.82 | $4.01 | $105,118 | $3,813,851 |
| 2018-03-13 | $3.98 | $9.99 | $3.35 | $3.68 | $117,671 | $3,501,839 |
| 2018-03-14 | $3.68 | $6.95 | $3.66 | $4.93 | $84,207.50 | $4,688,043 |
| 2018-03-15 | $4.92 | $8.96 | $3.10 | $4.13 | $119,402 | $3,932,631 |
| 2018-03-16 | $4.13 | $8.57 | $3.28 | $6.02 | $139,585 | $5,729,632 |
| 2018-03-17 | $6.03 | $6.03 | $4.15 | $5.04 | $102,009 | $4,793,367 |
| 2018-03-18 | $5.02 | $5.55 | $4.15 | $5.54 | $97,037.40 | $5,269,369 |
| 2018-03-19 | $5.51 | $8.17 | $4.80 | $6.21 | $150,840 | $5,910,865 |
| 2018-03-20 | $6.28 | $6.30 | $3.57 | $5.74 | $115,185 | $5,462,022 |
| 2018-03-21 | $5.75 | $5.88 | $4.42 | $4.46 | $94,907.90 | $4,243,796 |
| 2018-03-22 | $4.45 | $6.96 | $3.99 | $6.09 | $134,267 | $5,796,301 |
| 2018-03-23 | $6.09 | $6.09 | $4.25 | $5.40 | $109,681 | $5,136,763 |
| 2018-03-24 | $5.48 | $5.48 | $4.44 | $4.73 | $102,886 | $4,504,136 |
| 2018-03-25 | $4.67 | $6.56 | $4.29 | $4.63 | $119,797 | $4,406,815 |
| 2018-03-26 | $4.63 | $5.25 | $3.95 | $4.61 | $85,941.00 | $4,383,235 |
| 2018-03-27 | $4.60 | $4.61 | $3.00 | $3.51 | $71,896.30 | $3,335,394 |
| 2018-03-28 | $3.50 | $4.45 | $3.48 | $3.96 | $93,441.70 | $3,772,771 |
| 2018-03-29 | $3.97 | $4.53 | $3.38 | $4.33 | $109,964 | $4,121,753 |
| 2018-03-30 | $4.32 | $4.34 | $2.45 | $2.47 | $50,917.50 | $2,353,652 |
| 2018-03-31 | $2.47 | $3.48 | $2.47 | $2.70 | $62,179.60 | $2,571,569 |