HollyWoodCoin HWC
Xếp hạng #?
15:41:05 14/06/2021
HollyWoodCoin (HWC)
Không theo dõi
Lịch sử giá HollyWoodCoin (HWC) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.1032 | $0.1039 | $0.09386 | $0.09711 | $130,907 | $1,252,396 |
| 2019-01-02 | $0.09736 | $0.1054 | $0.09698 | $0.1004 | $115,348 | $1,298,397 |
| 2019-01-03 | $0.1005 | $0.1127 | $0.09673 | $0.09684 | $136,035 | $1,257,551 |
| 2019-01-04 | $0.09692 | $0.09883 | $0.09456 | $0.09643 | $136,300 | $1,256,409 |
| 2019-01-05 | $0.09618 | $0.09768 | $0.09313 | $0.09401 | $129,527 | $1,229,081 |
| 2019-01-06 | $0.09401 | $0.09845 | $0.08917 | $0.09819 | $137,450 | $1,288,024 |
| 2019-01-07 | $0.09822 | $0.09852 | $0.09282 | $0.09515 | $132,102 | $1,252,099 |
| 2019-01-08 | $0.09529 | $0.09561 | $0.08099 | $0.08457 | $127,041 | $1,116,498 |
| 2019-01-09 | $0.08472 | $0.09754 | $0.08110 | $0.09234 | $134,665 | $1,222,515 |
| 2019-01-10 | $0.09241 | $0.09288 | $0.07662 | $0.07772 | $129,164 | $1,030,977 |
| 2019-01-11 | $0.07771 | $0.08653 | $0.07556 | $0.07753 | $144,310 | $1,033,438 |
| 2019-01-12 | $0.07746 | $0.07873 | $0.07537 | $0.07693 | $125,698 | $1,027,673 |
| 2019-01-13 | $0.07686 | $0.07757 | $0.07377 | $0.07446 | $117,615 | $998,868 |
| 2019-01-14 | $0.07451 | $0.09853 | $0.04989 | $0.06535 | $128,757 | $879,461 |
| 2019-01-15 | $0.06766 | $0.07761 | $0.06353 | $0.06601 | $117,755 | $891,185 |
| 2019-01-16 | $0.06589 | $0.07115 | $0.06511 | $0.06827 | $128,911 | $924,627 |
| 2019-01-17 | $0.06827 | $0.06841 | $0.05477 | $0.06133 | $137,529 | $833,190 |
| 2019-01-18 | $0.06406 | $0.06412 | $0.05545 | $0.06308 | $93,000.82 | $859,458 |
| 2019-01-19 | $0.06309 | $0.06338 | $0.05199 | $0.05259 | $238,033 | $718,770 |
| 2019-01-20 | $0.05254 | $0.05973 | $0.04621 | $0.04621 | $85,394.97 | $633,411 |
| 2019-01-21 | $0.04626 | $0.06177 | $0.03984 | $0.05238 | $106,081 | $720,253 |
| 2019-01-22 | $0.05209 | $0.05308 | $0.04974 | $0.05294 | $101,986 | $730,182 |
| 2019-01-23 | $0.05294 | $0.06127 | $0.05243 | $0.05244 | $123,765 | $725,717 |
| 2019-01-24 | $0.05244 | $0.06100 | $0.05219 | $0.05875 | $118,819 | $815,515 |
| 2019-01-25 | $0.05893 | $0.06094 | $0.05883 | $0.06089 | $104,473 | $847,985 |
| 2019-01-26 | $0.06088 | $0.06179 | $0.04391 | $0.05502 | $104,490 | $768,771 |
| 2019-01-27 | $0.05505 | $0.05809 | $0.05459 | $0.05776 | $114,543 | $807,410 |
| 2019-01-28 | $0.05781 | $0.05781 | $0.05280 | $0.05544 | $112,170 | $774,996 |
| 2019-01-29 | $0.05548 | $0.05553 | $0.05257 | $0.05274 | $99,802.23 | $743,962 |
| 2019-01-30 | $0.05278 | $0.05506 | $0.05252 | $0.05476 | $108,912 | $774,943 |
| 2019-01-31 | $0.05475 | $0.05591 | $0.04491 | $0.05474 | $105,370 | $776,912 |