HomeBlockCoin HBC
Xếp hạng #?
02:03:04 18/03/2019
HomeBlockCoin (HBC)
Không hoạt động
Lịch sử giá HomeBlockCoin (HBC) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.008776 | $0.008868 | $0.008649 | $0.008696 | $0.9565 | $43,478.70 |
| 2018-09-02 | $0.008700 | $0.008852 | $0.008635 | $0.008747 | $81.66 | $43,737.00 |
| 2018-09-03 | $0.008745 | $0.008763 | $0.008272 | $0.008280 | $4.55 | $41,401.60 |
| 2018-09-04 | $0.008281 | $0.008613 | $0.008197 | $0.008434 | $10.09 | $42,170.60 |
| 2018-09-05 | $0.008441 | $0.008693 | $0.007588 | $0.007909 | $77.62 | $39,544.15 |
| 2018-09-06 | $0.007923 | $0.01054 | $0.007617 | $0.008918 | $346.12 | $44,590.20 |
| 2018-09-07 | $0.008908 | $0.009770 | $0.008163 | $0.008278 | $177.23 | $41,392.10 |
| 2018-09-08 | $0.008288 | $0.01015 | $0.008272 | $0.009761 | $112.95 | $48,804.65 |
| 2018-09-09 | $0.009756 | $0.009796 | $0.007773 | $0.007929 | $78.31 | $39,646.60 |
| 2018-09-10 | $0.007925 | $0.008085 | $0.007910 | $0.007955 | $14.13 | $39,775.65 |
| 2018-09-11 | $0.007968 | $0.01019 | $0.007894 | $0.008688 | $183.40 | $43,440.00 |
| 2018-09-12 | $0.008689 | $0.01081 | $0.008630 | $0.009315 | $451.83 | $46,576.00 |
| 2018-09-13 | $0.009324 | $0.01063 | $0.008138 | $0.008197 | $227.87 | $40,984.60 |
| 2018-09-14 | $0.008191 | $0.008296 | $0.007951 | $0.008057 | $23.56 | $40,283.85 |
| 2018-09-15 | $0.008045 | $0.01358 | $0.008014 | $0.01088 | $1,289.64 | $54,387.00 |
| 2018-09-16 | $0.01091 | $0.01202 | $0.01083 | $0.01124 | $58.90 | $56,191.00 |
| 2018-09-17 | $0.01127 | $0.01197 | $0.009626 | $0.01009 | $503.54 | $50,441.00 |
| 2018-09-18 | $0.01009 | $0.01121 | $0.006332 | $0.007367 | $1,045.27 | $36,835.40 |
| 2018-09-19 | $0.007370 | $0.008859 | $0.006327 | $0.008641 | $676.62 | $43,204.30 |
| 2018-09-20 | $0.008643 | $0.008875 | $0.006641 | $0.006816 | $297.43 | $34,080.70 |
| 2018-09-21 | $0.006818 | $0.007653 | $0.006802 | $0.007626 | $33.50 | $38,129.35 |
| 2018-09-22 | $0.007633 | $0.007739 | $0.007047 | $0.007362 | $105.79 | $36,808.85 |
| 2018-09-23 | $0.007366 | $0.007435 | $0.006307 | $0.006356 | $88.58 | $31,779.85 |
| 2018-09-24 | $0.006358 | $0.007219 | $0.006046 | $0.006069 | $92.51 | $30,345.60 |
| 2018-09-25 | $0.006062 | $0.006742 | $0.005485 | $0.005559 | $235.50 | $27,797.15 |
| 2018-09-26 | $0.005551 | $0.007159 | $0.005504 | $0.007112 | $233.99 | $35,561.55 |
| 2018-09-27 | $0.007121 | $0.007176 | $0.006289 | $0.006427 | $124.21 | $32,134.55 |
| 2018-09-28 | $0.006429 | $0.006466 | $0.005979 | $0.006104 | $76.09 | $30,519.30 |
| 2018-09-29 | $0.006100 | $0.006969 | $0.005658 | $0.006915 | $95.67 | $34,577.15 |
| 2018-09-30 | $0.006912 | $0.007020 | $0.006775 | $0.006959 | $27.11 | $34,795.40 |