HollyWoodCoin HWC
Xếp hạng #?
15:41:05 14/06/2021
HollyWoodCoin (HWC)
Không theo dõi
Lịch sử giá HollyWoodCoin (HWC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $2.32 | $2.61 | $2.16 | $2.61 | $126,275 | $10,828,519 |
| 2018-05-02 | $2.61 | $2.63 | $2.10 | $2.39 | $104,542 | $10,015,826 |
| 2018-05-03 | $2.39 | $2.45 | $2.12 | $2.44 | $126,238 | $10,266,862 |
| 2018-05-04 | $2.44 | $2.44 | $1.94 | $2.39 | $119,580 | $10,130,103 |
| 2018-05-05 | $2.38 | $2.45 | $2.17 | $2.25 | $127,352 | $9,624,603 |
| 2018-05-06 | $2.25 | $2.27 | $1.71 | $2.09 | $122,015 | $9,021,796 |
| 2018-05-07 | $2.10 | $2.34 | $1.82 | $2.24 | $132,449 | $9,736,194 |
| 2018-05-08 | $2.25 | $2.33 | $1.99 | $2.05 | $103,340 | $8,937,913 |
| 2018-05-09 | $2.04 | $2.22 | $1.95 | $2.08 | $106,491 | $9,133,728 |
| 2018-05-10 | $2.08 | $2.09 | $1.78 | $1.99 | $106,191 | $8,799,285 |
| 2018-05-11 | $1.99 | $1.99 | $1.54 | $1.68 | $117,141 | $7,505,253 |
| 2018-05-12 | $1.68 | $1.89 | $1.65 | $1.70 | $88,236.30 | $7,627,340 |
| 2018-05-13 | $1.70 | $1.86 | $1.68 | $1.84 | $105,213 | $8,287,081 |
| 2018-05-14 | $1.84 | $1.94 | $1.70 | $1.77 | $111,506 | $8,035,887 |
| 2018-05-15 | $1.77 | $1.91 | $1.76 | $1.82 | $109,496 | $8,312,099 |
| 2018-05-16 | $1.82 | $1.83 | $1.67 | $1.83 | $110,418 | $8,419,452 |
| 2018-05-17 | $1.83 | $2.05 | $1.81 | $1.82 | $94,236.50 | $8,425,298 |
| 2018-05-18 | $1.82 | $2.00 | $1.79 | $1.99 | $85,123.40 | $9,310,919 |
| 2018-05-19 | $1.99 | $2.02 | $1.83 | $1.92 | $112,406 | $9,022,419 |
| 2018-05-20 | $1.92 | $2.06 | $1.75 | $1.79 | $104,624 | $8,458,369 |
| 2018-05-21 | $1.79 | $2.05 | $1.78 | $1.81 | $95,529.70 | $8,609,073 |
| 2018-05-22 | $1.81 | $2.01 | $1.78 | $1.84 | $109,222 | $8,833,211 |
| 2018-05-23 | $1.84 | $1.90 | $1.72 | $1.73 | $102,352 | $8,366,154 |
| 2018-05-24 | $1.73 | $1.85 | $1.64 | $1.73 | $103,428 | $8,394,608 |
| 2018-05-25 | $1.73 | $1.75 | $1.62 | $1.71 | $113,136 | $8,364,738 |
| 2018-05-26 | $1.71 | $1.72 | $1.13 | $1.39 | $108,464 | $6,850,101 |
| 2018-05-27 | $1.39 | $1.44 | $1.17 | $1.43 | $117,545 | $7,091,479 |
| 2018-05-28 | $1.43 | $1.45 | $1.16 | $1.35 | $106,886 | $6,741,355 |
| 2018-05-29 | $1.35 | $1.35 | $0.9663 | $1.31 | $115,995 | $6,549,094 |
| 2018-05-30 | $1.31 | $1.76 | $1.27 | $1.76 | $128,331 | $8,900,468 |
| 2018-05-31 | $1.76 | $1.79 | $1.67 | $1.69 | $99,408.60 | $8,556,102 |