HomeBlockCoin HBC
Xếp hạng #?
02:03:04 18/03/2019
HomeBlockCoin (HBC)
Không hoạt động
Lịch sử giá HomeBlockCoin (HBC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $3.40 | $3.42 | $1.92 | $2.19 | $417,360 | $10,973,900 |
| 2018-02-02 | $2.19 | $2.19 | $1.56 | $1.83 | $191,745 | $9,155,600 |
| 2018-02-03 | $1.84 | $2.04 | $1.73 | $2.01 | $88,220.00 | $10,068,150 |
| 2018-02-04 | $1.95 | $1.96 | $1.41 | $1.54 | $142,614 | $7,716,250 |
| 2018-02-05 | $1.53 | $1.54 | $0.8960 | $0.9700 | $112,434 | $4,849,795 |
| 2018-02-06 | $0.9712 | $1.37 | $0.8002 | $1.34 | $49,501.30 | $6,691,800 |
| 2018-02-07 | $1.33 | $1.46 | $1.02 | $1.09 | $99,344.10 | $5,451,600 |
| 2018-02-08 | $1.09 | $1.18 | $0.9673 | $1.01 | $69,147.80 | $5,030,500 |
| 2018-02-09 | $1.01 | $1.11 | $0.4021 | $0.4593 | $75,291.50 | $2,296,265 |
| 2018-02-10 | $0.4969 | $0.7357 | $0.4387 | $0.5611 | $830,116 | $2,805,360 |
| 2018-02-11 | $0.5563 | $0.5563 | $0.4063 | $0.4063 | $210,976 | $2,031,480 |
| 2018-02-12 | $0.4079 | $0.4295 | $0.3214 | $0.3856 | $263,664 | $1,927,775 |
| 2018-02-13 | $0.3965 | $0.4029 | $0.3394 | $0.3485 | $93,734.30 | $1,742,275 |
| 2018-02-14 | $0.3475 | $0.4323 | $0.3350 | $0.4113 | $125,783 | $2,056,420 |
| 2018-02-15 | $0.4115 | $0.4266 | $0.3656 | $0.3748 | $134,154 | $1,874,020 |
| 2018-02-16 | $0.3719 | $0.3930 | $0.3185 | $0.3185 | $85,251.60 | $1,592,410 |
| 2018-02-17 | $0.3236 | $0.3645 | $0.2855 | $0.3250 | $125,132 | $1,625,090 |
| 2018-02-18 | $0.3378 | $0.3378 | $0.2729 | $0.2729 | $82,735.10 | $1,364,330 |
| 2018-02-19 | $0.2716 | $0.2845 | $0.2265 | $0.2296 | $103,187 | $1,147,965 |
| 2018-02-20 | $0.2298 | $0.4577 | $0.2083 | $0.3510 | $276,370 | $1,755,115 |
| 2018-02-21 | $0.3526 | $0.3814 | $0.2570 | $0.2624 | $153,054 | $1,311,790 |
| 2018-02-22 | $0.2626 | $0.2867 | $0.2370 | $0.2386 | $50,981.40 | $1,193,205 |
| 2018-02-23 | $0.2385 | $0.2451 | $0.2175 | $0.2273 | $52,921.40 | $1,136,500 |
| 2018-02-24 | $0.2270 | $0.2424 | $0.1908 | $0.1972 | $56,955.40 | $986,145 |
| 2018-02-25 | $0.1969 | $0.2270 | $0.1892 | $0.2040 | $60,134.80 | $1,020,130 |
| 2018-02-26 | $0.2043 | $0.2224 | $0.1948 | $0.1979 | $37,919.20 | $989,285 |
| 2018-02-27 | $0.1984 | $0.2208 | $0.1943 | $0.2024 | $34,632.80 | $1,012,075 |
| 2018-02-28 | $0.2022 | $0.2095 | $0.1794 | $0.1796 | $35,646.70 | $898,175 |