HollyWoodCoin HWC
Xếp hạng #?
15:41:05 14/06/2021
HollyWoodCoin (HWC)
Không theo dõi
Lịch sử giá HollyWoodCoin (HWC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $2.70 | $3.34 | $2.70 | $3.25 | $86,901.30 | $3,095,161 |
| 2018-04-02 | $3.27 | $3.39 | $3.02 | $3.30 | $84,478.50 | $3,143,826 |
| 2018-04-03 | $3.31 | $3.59 | $3.30 | $3.55 | $87,887.40 | $3,382,889 |
| 2018-04-04 | $3.55 | $3.55 | $3.11 | $3.38 | $80,099.70 | $3,216,310 |
| 2018-04-05 | $3.38 | $3.44 | $2.99 | $3.13 | $71,483.40 | $2,978,951 |
| 2018-04-06 | $3.11 | $3.15 | $2.93 | $3.03 | $98,800.10 | $2,884,362 |
| 2018-04-07 | $3.03 | $3.29 | $3.03 | $3.16 | $73,248.90 | $3,006,129 |
| 2018-04-08 | $3.16 | $3.31 | $3.12 | $3.30 | $53,996.30 | $3,135,804 |
| 2018-04-09 | $3.30 | $3.36 | $2.48 | $2.57 | $87,985.20 | $2,442,741 |
| 2018-04-10 | $2.57 | $3.13 | $2.55 | $3.10 | $98,629.40 | $2,954,495 |
| 2018-04-11 | $3.11 | $6.14 | $2.74 | $3.48 | $82,337.80 | $12,363,949 |
| 2018-04-12 | $3.47 | $3.80 | $3.11 | $3.78 | $94,781.80 | $13,553,288 |
| 2018-04-13 | $3.78 | $3.82 | $3.11 | $3.23 | $85,380.60 | $11,668,439 |
| 2018-04-14 | $3.23 | $3.42 | $3.07 | $3.33 | $97,782.50 | $12,156,005 |
| 2018-04-15 | $3.34 | $3.39 | $3.11 | $3.33 | $98,846.50 | $12,247,230 |
| 2018-04-16 | $3.33 | $3.35 | $2.71 | $3.13 | $108,563 | $11,588,236 |
| 2018-04-17 | $3.13 | $3.15 | $2.99 | $3.07 | $91,433.90 | $11,454,338 |
| 2018-04-18 | $3.07 | $5.53 | $2.98 | $3.22 | $110,260 | $12,129,387 |
| 2018-04-19 | $3.22 | $3.32 | $3.03 | $3.31 | $110,716 | $12,577,568 |
| 2018-04-20 | $3.32 | $3.57 | $3.12 | $3.54 | $106,762 | $13,537,445 |
| 2018-04-21 | $3.54 | $3.58 | $2.64 | $3.13 | $114,090 | $12,084,428 |
| 2018-04-22 | $3.13 | $3.22 | $2.22 | $2.85 | $125,556 | $11,086,176 |
| 2018-04-23 | $2.85 | $2.87 | $2.48 | $2.76 | $94,900.10 | $10,790,793 |
| 2018-04-24 | $2.76 | $2.94 | $2.32 | $2.84 | $83,784.30 | $11,208,633 |
| 2018-04-25 | $2.82 | $3.27 | $2.41 | $2.66 | $157,422 | $10,552,780 |
| 2018-04-26 | $2.69 | $3.15 | $2.31 | $2.42 | $63,628.80 | $9,605,764 |
| 2018-04-27 | $2.42 | $3.23 | $2.29 | $2.55 | $92,793.80 | $10,164,465 |
| 2018-04-28 | $2.54 | $2.92 | $2.44 | $2.88 | $108,473 | $11,609,842 |
| 2018-04-29 | $2.88 | $2.88 | $2.38 | $2.58 | $97,091.60 | $10,499,118 |
| 2018-04-30 | $2.58 | $2.59 | $2.31 | $2.32 | $89,285.70 | $9,526,878 |