HollyWoodCoin HWC
Xếp hạng #?
15:41:05 14/06/2021
HollyWoodCoin (HWC)
Không theo dõi
Lịch sử giá HollyWoodCoin (HWC) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.05508 | $0.05514 | $0.03939 | $0.04244 | $127,253 | $776,332 |
| 2019-05-02 | $0.04245 | $0.04514 | $0.04235 | $0.04514 | $130,572 | $827,599 |
| 2019-05-03 | $0.04514 | $0.04843 | $0.04499 | $0.04715 | $135,771 | $866,693 |
| 2019-05-04 | $0.04715 | $0.04819 | $0.03988 | $0.04078 | $136,293 | $751,500 |
| 2019-05-05 | $0.04077 | $0.05034 | $0.04032 | $0.04367 | $136,493 | $806,736 |
| 2019-05-06 | $0.04365 | $0.06127 | $0.04029 | $0.04249 | $134,442 | $787,067 |
| 2019-05-07 | $0.04248 | $0.04637 | $0.04185 | $0.04275 | $137,010 | $793,771 |
| 2019-05-08 | $0.04269 | $0.04417 | $0.04161 | $0.04304 | $135,661 | $801,195 |
| 2019-05-09 | $0.04304 | $0.04443 | $0.04304 | $0.04399 | $143,077 | $821,027 |
| 2019-05-10 | $0.04397 | $0.04619 | $0.04383 | $0.04509 | $191,217 | $843,654 |
| 2019-05-11 | $0.04510 | $0.05129 | $0.04407 | $0.04951 | $146,057 | $928,889 |
| 2019-05-12 | $0.04955 | $0.04972 | $0.02874 | $0.04147 | $138,931 | $780,141 |
| 2019-05-13 | $0.04147 | $0.05277 | $0.04044 | $0.04561 | $154,534 | $860,258 |
| 2019-05-14 | $0.04564 | $0.04968 | $0.03703 | $0.04413 | $161,806 | $834,510 |
| 2019-05-15 | $0.04411 | $0.05028 | $0.03637 | $0.04520 | $165,300 | $856,792 |
| 2019-05-16 | $0.04513 | $0.04592 | $0.03825 | $0.04098 | $147,594 | $778,891 |
| 2019-05-17 | $0.04096 | $0.04121 | $0.03431 | $0.03579 | $130,252 | $682,010 |
| 2019-05-18 | $0.03579 | $0.03814 | $0.03528 | $0.03564 | $123,531 | $680,939 |
| 2019-05-19 | $0.03565 | $0.03929 | $0.02934 | $0.03893 | $162,810 | $745,775 |
| 2019-05-20 | $0.03893 | $0.03893 | $0.02928 | $0.03223 | $114,256 | $618,984 |
| 2019-05-21 | $0.03221 | $0.03237 | $0.02898 | $0.02902 | $128,693 | $559,219 |
| 2019-05-22 | $0.02901 | $0.05878 | $0.02870 | $0.05878 | $107,467 | $1,135,667 |
| 2019-05-23 | $0.05870 | $0.05870 | $0.02452 | $0.02827 | $119,455 | $547,016 |
| 2019-05-24 | $0.02828 | $0.03078 | $0.02449 | $0.02644 | $122,858 | $513,502 |
| 2019-05-25 | $0.02644 | $0.02800 | $0.02398 | $0.02591 | $126,050 | $504,466 |
| 2019-05-26 | $0.02591 | $0.02792 | $0.02324 | $0.02786 | $127,305 | $543,850 |
| 2019-05-27 | $0.02787 | $0.02845 | $0.02068 | $0.02148 | $130,724 | $420,268 |
| 2019-05-28 | $0.02147 | $0.02147 | $0.02023 | $0.02103 | $125,680 | $412,499 |
| 2019-05-29 | $0.02102 | $0.02323 | $0.02002 | $0.02304 | $123,594 | $452,952 |
| 2019-05-30 | $0.02304 | $0.02328 | $0.01416 | $0.01425 | $122,024 | $280,763 |
| 2019-05-31 | $0.01425 | $0.02057 | $0.01424 | $0.02054 | $116,395 | $405,655 |