HollyWoodCoin HWC
Xếp hạng #?
15:41:05 14/06/2021
HollyWoodCoin (HWC)
Không theo dõi
Lịch sử giá HollyWoodCoin (HWC) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.01312 | $0.01520 | $0.01187 | $0.01246 | $72,976.67 | $262,720 |
| 2019-07-02 | $0.01246 | $0.01600 | $0.009695 | $0.01233 | $122,356 | $260,373 |
| 2019-07-03 | $0.01233 | $0.01340 | $0.01061 | $0.01339 | $544.39 | $283,241 |
| 2019-07-04 | $0.01339 | $0.01346 | $0.009438 | $0.01104 | $148.37 | $233,884 |
| 2019-07-05 | $0.01104 | $0.01110 | $0.003464 | $0.008446 | $3,672.71 | $179,112 |
| 2019-07-06 | $0.008442 | $0.009075 | $0.004913 | $0.008736 | $155.26 | $185,507 |
| 2019-07-07 | $0.008736 | $0.009004 | $0.007453 | $0.008927 | $9.68 | $189,800 |
| 2019-07-08 | $0.008927 | $0.008954 | $0.006154 | $0.008472 | $16.14 | $180,343 |
| 2019-07-09 | $0.008475 | $0.009378 | $0.006806 | $0.009305 | $40.97 | $198,318 |
| 2019-07-10 | $0.009305 | $0.009542 | $0.005686 | $0.006799 | $18.93 | $145,065 |
| 2019-07-11 | $0.006800 | $0.006837 | $0.005336 | $0.005445 | $98.70 | $116,321 |
| 2019-07-12 | $0.005450 | $0.005855 | $0.005210 | $0.005433 | $15.44 | $116,200 |
| 2019-07-13 | $0.005435 | $0.005446 | $0.003901 | $0.004095 | $0.2582 | $87,686.43 |
| 2019-07-14 | $0.004097 | $0.005721 | $0.003890 | $0.004094 | $51.40 | $87,763.85 |
| 2019-07-15 | $0.004096 | $0.007234 | $0.004001 | $0.004198 | $12.04 | $90,093.24 |
| 2019-07-16 | $0.004194 | $0.004943 | $0.003577 | $0.003593 | $58.11 | $77,193.85 |
| 2019-07-17 | $0.003585 | $0.004894 | $0.001656 | $0.001726 | $4.49 | $37,123.69 |
| 2019-07-18 | $0.001727 | $0.004302 | $0.001713 | $0.003891 | $48.30 | $83,821.96 |
| 2019-07-19 | $0.003891 | $0.004230 | $0.003473 | $0.004002 | $150.27 | $86,302.05 |
| 2019-07-20 | $0.004003 | $0.004274 | $0.003582 | $0.003668 | $245.90 | $79,204.50 |
| 2019-07-21 | $0.003665 | $0.004064 | $0.003643 | $0.004024 | $201.96 | $86,983.28 |
| 2019-07-22 | $0.004025 | $0.004784 | $0.003399 | $0.003617 | $129.16 | $78,283.40 |
| 2019-07-23 | $0.003617 | $0.004069 | $0.003470 | $0.003757 | $43.17 | $81,406.13 |
| 2019-07-24 | $0.003757 | $0.003997 | $0.003554 | $0.003628 | $16.61 | $78,700.96 |
| 2019-07-25 | $0.003627 | $0.003855 | $0.003533 | $0.003761 | $27.08 | $81,672.33 |
| 2019-07-26 | $0.003761 | $0.003764 | $0.003398 | $0.003452 | $8.82 | $75,062.55 |
| 2019-07-27 | $0.003452 | $0.003619 | $0.003286 | $0.003604 | $0.03672 | $78,453.07 |
| 2019-07-28 | $0.003600 | $0.003629 | $0.003322 | $0.003431 | $0.1826 | $74,765.13 |
| 2019-07-29 | $0.003432 | $0.003625 | $0.001912 | $0.002381 | $282.10 | $51,919.45 |
| 2019-07-30 | $0.002381 | $0.003983 | $0.002351 | $0.003913 | $28.15 | $85,388.28 |
| 2019-07-31 | $0.003911 | $0.003998 | $0.002295 | $0.002620 | $33.67 | $57,228.90 |