HomeBlockCoin HBC
Xếp hạng #?
02:03:04 18/03/2019
HomeBlockCoin (HBC)
Không hoạt động
Lịch sử giá HomeBlockCoin (HBC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.02632 | $0.04946 | $0.02272 | $0.02406 | $19,106.70 | $120,316 |
| 2018-04-02 | $0.02418 | $0.02761 | $0.02269 | $0.02408 | $5,840.94 | $120,384 |
| 2018-04-03 | $0.02409 | $0.02642 | $0.01967 | $0.02184 | $11,629.40 | $109,208 |
| 2018-04-04 | $0.02183 | $0.02220 | $0.02022 | $0.02142 | $6,047.39 | $107,097 |
| 2018-04-05 | $0.02134 | $0.02284 | $0.02061 | $0.02190 | $2,686.34 | $109,486 |
| 2018-04-06 | $0.02185 | $0.02220 | $0.02025 | $0.02103 | $1,817.20 | $105,125 |
| 2018-04-07 | $0.02105 | $0.02257 | $0.02043 | $0.02194 | $2,058.21 | $109,695 |
| 2018-04-08 | $0.02196 | $0.02230 | $0.01306 | $0.01610 | $11,858.20 | $80,518.50 |
| 2018-04-09 | $0.01613 | $0.01740 | $0.01165 | $0.01371 | $7,702.97 | $68,549.50 |
| 2018-04-10 | $0.01372 | $0.01621 | $0.01283 | $0.01374 | $5,058.16 | $68,681.50 |
| 2018-04-11 | $0.01375 | $0.01451 | $0.01343 | $0.01349 | $1,831.69 | $67,440.50 |
| 2018-04-12 | $0.01345 | $0.01561 | $0.01150 | $0.01460 | $2,302.65 | $72,993.50 |
| 2018-04-13 | $0.01462 | $0.01733 | $0.01442 | $0.01706 | $2,129.47 | $85,309.50 |
| 2018-04-14 | $0.01706 | $0.01757 | $0.01505 | $0.01505 | $2,170.44 | $75,260.50 |
| 2018-04-15 | $0.01507 | $0.01664 | $0.01460 | $0.01650 | $2,030.45 | $82,510.00 |
| 2018-04-16 | $0.01650 | $0.01659 | $0.01454 | $0.01478 | $961.35 | $73,877.50 |
| 2018-04-17 | $0.01478 | $0.01613 | $0.01465 | $0.01536 | $499.54 | $76,794.50 |
| 2018-04-18 | $0.01537 | $0.01706 | $0.01388 | $0.01501 | $4,512.25 | $75,056.00 |
| 2018-04-19 | $0.01502 | $0.01555 | $0.01474 | $0.01503 | $1,622.25 | $75,163.50 |
| 2018-04-20 | $0.01504 | $0.01659 | $0.01491 | $0.01644 | $2,082.35 | $82,223.50 |
| 2018-04-21 | $0.01645 | $0.01688 | $0.01587 | $0.01642 | $1,312.40 | $82,104.50 |
| 2018-04-22 | $0.01642 | $0.01707 | $0.01608 | $0.01642 | $2,614.91 | $82,090.00 |
| 2018-04-23 | $0.01638 | $0.01775 | $0.01611 | $0.01711 | $2,350.65 | $85,555.00 |
| 2018-04-24 | $0.01712 | $0.01864 | $0.01712 | $0.01864 | $2,226.66 | $93,196.00 |
| 2018-04-25 | $0.01852 | $0.02199 | $0.01751 | $0.01933 | $3,226.99 | $96,662.50 |
| 2018-04-26 | $0.01949 | $0.03363 | $0.01903 | $0.02707 | $9,006.47 | $135,358 |
| 2018-04-27 | $0.02711 | $0.03459 | $0.02244 | $0.02844 | $6,952.01 | $142,207 |
| 2018-04-28 | $0.02834 | $0.05249 | $0.02690 | $0.05245 | $26,747.80 | $262,268 |
| 2018-04-29 | $0.05365 | $0.1864 | $0.05097 | $0.1511 | $397,950 | $755,525 |
| 2018-04-30 | $0.1665 | $0.1776 | $0.08144 | $0.08897 | $230,058 | $444,863 |