HomeBlockCoin HBC
Xếp hạng #?
02:03:04 18/03/2019
HomeBlockCoin (HBC)
Không hoạt động
Lịch sử giá HomeBlockCoin (HBC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $11.05 | $11.09 | $8.43 | $9.00 | $1,494,160 | $0 |
| 2018-01-02 | $9.00 | $10.03 | $7.20 | $8.42 | $1,448,590 | $0 |
| 2018-01-03 | $8.41 | $8.99 | $6.01 | $8.86 | $1,591,800 | $0 |
| 2018-01-04 | $9.01 | $9.85 | $7.51 | $8.33 | $1,982,580 | $0 |
| 2018-01-05 | $8.33 | $8.37 | $6.60 | $7.18 | $949,010 | $0 |
| 2018-01-06 | $7.11 | $7.23 | $5.42 | $6.14 | $729,909 | $0 |
| 2018-01-07 | $6.14 | $6.14 | $4.41 | $5.42 | $694,057 | $0 |
| 2018-01-08 | $5.43 | $5.51 | $4.34 | $5.31 | $459,474 | $0 |
| 2018-01-09 | $5.16 | $6.80 | $5.07 | $6.49 | $716,942 | $0 |
| 2018-01-10 | $6.50 | $6.78 | $5.31 | $6.25 | $607,218 | $0 |
| 2018-01-11 | $6.24 | $6.36 | $4.22 | $5.15 | $575,884 | $0 |
| 2018-01-12 | $5.18 | $5.80 | $4.83 | $5.78 | $484,716 | $0 |
| 2018-01-13 | $5.82 | $6.04 | $5.63 | $5.93 | $461,037 | $0 |
| 2018-01-14 | $5.93 | $5.97 | $4.51 | $5.25 | $496,773 | $0 |
| 2018-01-15 | $5.21 | $5.58 | $4.81 | $5.46 | $382,844 | $0 |
| 2018-01-16 | $5.46 | $5.46 | $3.44 | $3.51 | $437,205 | $0 |
| 2018-01-17 | $3.44 | $4.47 | $2.27 | $3.91 | $635,995 | $0 |
| 2018-01-18 | $3.92 | $4.45 | $3.44 | $3.97 | $380,159 | $0 |
| 2018-01-19 | $3.93 | $4.35 | $3.67 | $3.90 | $278,630 | $0 |
| 2018-01-20 | $3.94 | $4.64 | $3.94 | $4.55 | $84,338.10 | $0 |
| 2018-01-21 | $4.56 | $4.56 | $3.44 | $3.54 | $215,475 | $0 |
| 2018-01-22 | $3.58 | $3.71 | $2.91 | $3.14 | $235,152 | $0 |
| 2018-01-23 | $3.19 | $3.37 | $2.89 | $3.05 | $168,050 | $0 |
| 2018-01-24 | $3.05 | $3.28 | $2.73 | $2.85 | $230,216 | $0 |
| 2018-01-25 | $2.86 | $3.00 | $2.34 | $2.45 | $321,279 | $0 |
| 2018-01-26 | $2.44 | $3.22 | $2.05 | $3.22 | $684,829 | $0 |
| 2018-01-27 | $3.20 | $4.20 | $2.75 | $3.83 | $1,018,280 | $0 |
| 2018-01-28 | $3.84 | $4.18 | $3.40 | $4.03 | $656,260 | $0 |
| 2018-01-29 | $4.02 | $4.08 | $3.20 | $3.82 | $497,374 | $0 |
| 2018-01-30 | $3.84 | $3.88 | $3.16 | $3.17 | $507,229 | $0 |
| 2018-01-31 | $3.23 | $3.70 | $3.07 | $3.33 | $625,812 | $16,669,550 |