HollyWoodCoin HWC
Xếp hạng #?
15:41:05 14/06/2021
HollyWoodCoin (HWC)
Không theo dõi
Lịch sử giá HollyWoodCoin (HWC) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.04917 | $0.05199 | $0.04359 | $0.04950 | $124,953 | $823,087 |
| 2019-04-02 | $0.04955 | $0.05565 | $0.04829 | $0.05384 | $161,141 | $897,298 |
| 2019-04-03 | $0.05387 | $0.05892 | $0.05186 | $0.05391 | $156,203 | $900,547 |
| 2019-04-04 | $0.05394 | $0.05637 | $0.05209 | $0.05361 | $171,671 | $895,684 |
| 2019-04-05 | $0.05360 | $0.05486 | $0.05176 | $0.05283 | $153,719 | $882,707 |
| 2019-04-06 | $0.05284 | $0.05543 | $0.05181 | $0.05231 | $156,980 | $879,967 |
| 2019-04-07 | $0.05226 | $0.05389 | $0.05214 | $0.05349 | $176,151 | $901,863 |
| 2019-04-08 | $0.05350 | $0.05473 | $0.05250 | $0.05281 | $163,149 | $892,326 |
| 2019-04-09 | $0.05281 | $0.05281 | $0.04157 | $0.04385 | $160,209 | $742,567 |
| 2019-04-10 | $0.04383 | $0.04442 | $0.03580 | $0.04357 | $158,804 | $739,608 |
| 2019-04-11 | $0.04359 | $0.04380 | $0.04044 | $0.04124 | $91,125.84 | $701,766 |
| 2019-04-12 | $0.04123 | $0.04831 | $0.03471 | $0.03928 | $142,491 | $669,771 |
| 2019-04-13 | $0.03928 | $0.04016 | $0.03569 | $0.04004 | $128,312 | $684,526 |
| 2019-04-14 | $0.04004 | $0.04101 | $0.03783 | $0.04082 | $127,742 | $699,464 |
| 2019-04-15 | $0.04082 | $0.04406 | $0.03860 | $0.04316 | $128,643 | $740,983 |
| 2019-04-16 | $0.04316 | $0.04846 | $0.03803 | $0.04217 | $129,482 | $724,630 |
| 2019-04-17 | $0.04215 | $0.04873 | $0.04206 | $0.04848 | $133,718 | $833,597 |
| 2019-04-18 | $0.04848 | $0.06689 | $0.04246 | $0.06673 | $128,745 | $1,151,744 |
| 2019-04-19 | $0.06673 | $0.06685 | $0.05401 | $0.06655 | $134,315 | $1,163,105 |
| 2019-04-20 | $0.06655 | $0.06735 | $0.04503 | $0.05847 | $135,685 | $1,030,195 |
| 2019-04-21 | $0.05849 | $0.05872 | $0.05265 | $0.05298 | $128,750 | $938,890 |
| 2019-04-22 | $0.05296 | $0.05300 | $0.04476 | $0.04774 | $155,725 | $849,717 |
| 2019-04-23 | $0.04775 | $0.06847 | $0.03694 | $0.05096 | $140,037 | $910,547 |
| 2019-04-24 | $0.05096 | $0.06609 | $0.05058 | $0.05110 | $131,253 | $916,275 |
| 2019-04-25 | $0.05110 | $0.05501 | $0.04975 | $0.05088 | $133,975 | $915,219 |
| 2019-04-26 | $0.05105 | $0.05730 | $0.05046 | $0.05400 | $128,978 | $974,236 |
| 2019-04-27 | $0.05403 | $0.05684 | $0.03817 | $0.05039 | $133,857 | $911,688 |
| 2019-04-28 | $0.05037 | $0.05645 | $0.04433 | $0.04857 | $131,387 | $881,260 |
| 2019-04-29 | $0.04860 | $0.04883 | $0.04419 | $0.04455 | $117,890 | $810,575 |
| 2019-04-30 | $0.04456 | $0.05514 | $0.04179 | $0.05509 | $136,958 | $1,005,032 |