HomeBlockCoin HBC
Xếp hạng #?
02:03:04 18/03/2019
HomeBlockCoin (HBC)
Không hoạt động
Lịch sử giá HomeBlockCoin (HBC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.009431 | $0.009517 | $0.008071 | $0.008071 | $0.5027 | $40,355.20 |
| 2018-11-02 | $0.008071 | $0.008726 | $0.008071 | $0.008680 | $1.76 | $43,401.50 |
| 2018-11-03 | $0.008680 | $0.009564 | $0.008680 | $0.009564 | $101.11 | $47,821.50 |
| 2018-11-04 | $0.009564 | $0.01010 | $0.009500 | $0.01010 | $75.77 | $50,490.50 |
| 2018-11-05 | $0.01010 | $0.01016 | $0.009591 | $0.009626 | $10.59 | $48,128.00 |
| 2018-11-06 | $0.009665 | $0.009701 | $0.009418 | $0.009701 | $106.31 | $48,031.75 |
| 2018-11-07 | $0.009701 | $0.009837 | $0.009660 | $0.009801 | $452.75 | $49,002.60 |
| 2018-11-08 | $0.009794 | $0.009815 | $0.007064 | $0.007630 | $42.57 | $38,148.25 |
| 2018-11-09 | $0.007630 | $0.009363 | $0.007002 | $0.007149 | $197.94 | $35,746.00 |
| 2018-11-10 | $0.007148 | $0.007475 | $0.007141 | $0.007452 | $1.27 | $37,259.70 |
| 2018-11-11 | $0.007446 | $0.009043 | $0.007350 | $0.007858 | $18.62 | $39,289.80 |
| 2018-11-12 | $0.007906 | $0.007929 | $0.007622 | $0.007676 | $439.29 | $38,380.15 |
| 2018-11-13 | $0.007643 | $0.007679 | $0.007470 | $0.007512 | $27.63 | $37,559.95 |
| 2018-11-14 | $0.007490 | $0.007640 | $0.006600 | $0.006840 | $2.15 | $34,200.40 |
| 2018-11-15 | $0.006875 | $0.006903 | $0.006295 | $0.006768 | $32.20 | $33,840.85 |
| 2018-11-16 | $0.006766 | $0.006776 | $0.006476 | $0.006566 | $32.82 | $32,831.45 |
| 2018-11-17 | $0.006580 | $0.006598 | $0.006496 | $0.006570 | $7.47 | $32,852.20 |
| 2018-11-18 | $0.006591 | $0.006653 | $0.005586 | $0.005630 | $79.47 | $28,149.60 |
| 2018-11-19 | $0.005633 | $0.005633 | $0.004027 | $0.004079 | $118.45 | $20,393.00 |
| 2018-11-20 | $0.004055 | $0.004113 | $0.003558 | $0.003822 | $58.89 | $19,108.20 |
| 2018-11-21 | $0.003830 | $0.005311 | $0.003707 | $0.003919 | $30.73 | $19,593.05 |
| 2018-11-22 | $0.003904 | $0.003937 | $0.003769 | $0.003829 | $0 | $19,146.80 |
| 2018-11-23 | $0.003829 | $0.003829 | $0.003829 | $0.003829 | $0 | $19,146.80 |
| 2018-11-24 | $0.003829 | $0.003829 | $0.003040 | $0.003131 | $49.79 | $15,656.75 |
| 2018-11-25 | $0.003133 | $0.003472 | $0.002886 | $0.003356 | $4.48 | $16,781.90 |
| 2018-11-26 | $0.003372 | $0.003459 | $0.003038 | $0.003234 | $0 | $16,169.90 |
| 2018-11-27 | $0.003234 | $0.005288 | $0.003234 | $0.005233 | $96.89 | $26,163.40 |
| 2018-11-28 | $0.005238 | $0.005811 | $0.003570 | $0.003613 | $7.03 | $18,066.35 |
| 2018-11-29 | $0.003628 | $0.005284 | $0.003511 | $0.004799 | $8.10 | $23,993.88 |
| 2018-11-30 | $0.004810 | $0.005652 | $0.004428 | $0.005617 | $88.93 | $28,085.95 |