HomeBlockCoin HBC
Xếp hạng #?
02:03:04 18/03/2019
HomeBlockCoin (HBC)
Không hoạt động
Lịch sử giá HomeBlockCoin (HBC) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.005630 | $0.005895 | $0.005539 | $0.005888 | $0 | $29,441.75 |
| 2018-12-02 | $0.005888 | $0.005888 | $0.005888 | $0.005888 | $0 | $29,441.75 |
| 2018-12-03 | $0.005888 | $0.005888 | $0.003594 | $0.003640 | $72.81 | $18,198.48 |
| 2018-12-04 | $0.003635 | $0.005477 | $0.003623 | $0.005476 | $107.78 | $27,378.51 |
| 2018-12-05 | $0.005479 | $0.005779 | $0.003897 | $0.003897 | $143.39 | $19,483.77 |
| 2018-12-06 | $0.003898 | $0.005281 | $0.003878 | $0.004852 | $47.15 | $24,259.03 |
| 2018-12-07 | $0.004843 | $0.004843 | $0.002728 | $0.003932 | $0.7865 | $19,662.14 |
| 2018-12-08 | $0.003930 | $0.004041 | $0.003850 | $0.004002 | $1.77 | $20,011.70 |
| 2018-12-09 | $0.003991 | $0.004030 | $0.003490 | $0.003508 | $23.42 | $17,541.72 |
| 2018-12-10 | $0.003503 | $0.003541 | $0.003365 | $0.003398 | $0.6399 | $16,990.19 |
| 2018-12-11 | $0.003394 | $0.003411 | $0.003304 | $0.003308 | $0 | $16,538.10 |
| 2018-12-12 | $0.003308 | $0.003308 | $0.002944 | $0.002958 | $49.45 | $14,788.46 |
| 2018-12-13 | $0.002959 | $0.003231 | $0.002531 | $0.002552 | $84.09 | $12,759.30 |
| 2018-12-14 | $0.002550 | $0.003628 | $0.002519 | $0.003562 | $8.97 | $17,810.76 |
| 2018-12-15 | $0.003565 | $0.003601 | $0.003466 | $0.003558 | $91.74 | $17,790.85 |
| 2018-12-16 | $0.003558 | $0.003627 | $0.002795 | $0.002795 | $3.70 | $13,974.12 |
| 2018-12-17 | $0.002799 | $0.003103 | $0.002794 | $0.003048 | $1.03 | $15,239.81 |
| 2018-12-18 | $0.003047 | $0.003222 | $0.002979 | $0.003222 | $2.49 | $16,111.49 |
| 2018-12-19 | $0.003232 | $0.003450 | $0.003210 | $0.003263 | $1.02 | $16,314.56 |
| 2018-12-20 | $0.003255 | $0.005307 | $0.003246 | $0.003765 | $0.9394 | $18,822.86 |
| 2018-12-21 | $0.003754 | $0.004929 | $0.003683 | $0.004059 | $6.63 | $20,296.94 |
| 2018-12-22 | $0.004059 | $0.004818 | $0.003434 | $0.003589 | $39.70 | $17,943.07 |
| 2018-12-23 | $0.003593 | $0.003870 | $0.003464 | $0.003837 | $2.43 | $19,185.68 |
| 2018-12-24 | $0.003837 | $0.004307 | $0.003271 | $0.003323 | $116.23 | $16,612.62 |
| 2018-12-25 | $0.003335 | $0.003335 | $0.002858 | $0.002925 | $107.08 | $14,626.14 |
| 2018-12-26 | $0.002925 | $0.003011 | $0.002830 | $0.002939 | $0 | $14,694.20 |
| 2018-12-27 | $0.002939 | $0.003209 | $0.002897 | $0.002905 | $25.73 | $14,526.27 |
| 2018-12-28 | $0.002908 | $0.003021 | $0.002735 | $0.002792 | $1.80 | $13,960.17 |
| 2018-12-29 | $0.002802 | $0.003056 | $0.002770 | $0.002942 | $2.79 | $14,708.92 |
| 2018-12-30 | $0.002945 | $0.002952 | $0.002917 | $0.002952 | $0 | $14,761.45 |
| 2018-12-31 | $0.002952 | $0.003422 | $0.002952 | $0.003370 | $6.07 | $16,851.71 |