HomeBlockCoin HBC
Xếp hạng #?
02:03:04 18/03/2019
HomeBlockCoin (HBC)
Không hoạt động
Lịch sử giá HomeBlockCoin (HBC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.1799 | $0.1956 | $0.1337 | $0.1557 | $50,175.40 | $778,650 |
| 2018-03-02 | $0.1554 | $0.1557 | $0.1283 | $0.1396 | $29,195.10 | $698,180 |
| 2018-03-03 | $0.1395 | $0.1418 | $0.1186 | $0.1217 | $17,987.20 | $608,280 |
| 2018-03-04 | $0.1215 | $0.1255 | $0.09484 | $0.1145 | $23,548.00 | $572,360 |
| 2018-03-05 | $0.1144 | $0.1280 | $0.1054 | $0.1133 | $23,971.80 | $566,660 |
| 2018-03-06 | $0.1097 | $0.1118 | $0.07556 | $0.09365 | $23,538.50 | $468,241 |
| 2018-03-07 | $0.09355 | $0.09483 | $0.06310 | $0.07490 | $23,624.60 | $374,477 |
| 2018-03-08 | $0.07481 | $0.07571 | $0.06257 | $0.06797 | $6,787.81 | $339,873 |
| 2018-03-09 | $0.06676 | $0.07158 | $0.04819 | $0.06223 | $13,718.80 | $311,127 |
| 2018-03-10 | $0.06225 | $0.07485 | $0.03643 | $0.03820 | $32,765.00 | $190,982 |
| 2018-03-11 | $0.04034 | $0.05820 | $0.03202 | $0.05534 | $53,517.00 | $276,696 |
| 2018-03-12 | $0.05516 | $0.05812 | $0.04141 | $0.04283 | $22,331.70 | $214,160 |
| 2018-03-13 | $0.04259 | $0.05029 | $0.04051 | $0.04605 | $15,730.90 | $230,265 |
| 2018-03-14 | $0.04481 | $0.04534 | $0.03670 | $0.03849 | $9,078.81 | $192,469 |
| 2018-03-15 | $0.03848 | $0.04300 | $0.03520 | $0.03890 | $5,984.40 | $194,507 |
| 2018-03-16 | $0.03888 | $0.04652 | $0.03663 | $0.04136 | $11,147.20 | $206,799 |
| 2018-03-17 | $0.04143 | $0.04143 | $0.03710 | $0.03822 | $3,281.80 | $191,079 |
| 2018-03-18 | $0.03812 | $0.04206 | $0.03627 | $0.04206 | $3,321.31 | $210,295 |
| 2018-03-19 | $0.04188 | $0.04346 | $0.03888 | $0.04308 | $6,414.50 | $215,417 |
| 2018-03-20 | $0.04356 | $0.04802 | $0.03680 | $0.04594 | $8,125.85 | $229,714 |
| 2018-03-21 | $0.04603 | $0.04648 | $0.03786 | $0.03809 | $14,375.80 | $190,426 |
| 2018-03-22 | $0.03802 | $0.03999 | $0.03569 | $0.03653 | $6,920.47 | $182,665 |
| 2018-03-23 | $0.03653 | $0.03679 | $0.03106 | $0.03208 | $6,448.82 | $160,396 |
| 2018-03-24 | $0.03253 | $0.03725 | $0.03243 | $0.03570 | $3,735.55 | $178,482 |
| 2018-03-25 | $0.03509 | $0.03525 | $0.03223 | $0.03380 | $1,917.58 | $169,007 |
| 2018-03-26 | $0.03377 | $0.03558 | $0.03076 | $0.03391 | $3,368.02 | $169,559 |
| 2018-03-27 | $0.03386 | $0.03594 | $0.03143 | $0.03282 | $4,212.47 | $164,087 |
| 2018-03-28 | $0.03281 | $0.03621 | $0.02949 | $0.03041 | $8,203.61 | $152,060 |
| 2018-03-29 | $0.03045 | $0.03654 | $0.02820 | $0.02956 | $4,930.18 | $147,818 |
| 2018-03-30 | $0.02949 | $0.03186 | $0.02550 | $0.02717 | $6,409.02 | $135,844 |
| 2018-03-31 | $0.02717 | $0.02828 | $0.02541 | $0.02632 | $3,721.85 | $131,603 |