HomeBlockCoin HBC
Xếp hạng #?
02:03:04 18/03/2019
HomeBlockCoin (HBC)
Không hoạt động
Lịch sử giá HomeBlockCoin (HBC) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.003377 | $0.003513 | $0.003357 | $0.003507 | $0.8556 | $17,533.76 |
| 2019-01-02 | $0.003516 | $0.003516 | $0.002816 | $0.002861 | $81.78 | $14,305.39 |
| 2019-01-03 | $0.002861 | $0.003396 | $0.002839 | $0.003183 | $8.32 | $15,916.38 |
| 2019-01-04 | $0.003186 | $0.003198 | $0.002815 | $0.002902 | $0.7781 | $14,511.22 |
| 2019-01-05 | $0.002895 | $0.002998 | $0.002831 | $0.002837 | $0.8408 | $14,186.43 |
| 2019-01-06 | $0.002836 | $0.004008 | $0.002815 | $0.003996 | $9.15 | $19,981.29 |
| 2019-01-07 | $0.003997 | $0.004010 | $0.003056 | $0.003137 | $2.92 | $15,683.81 |
| 2019-01-08 | $0.003141 | $0.004001 | $0.003116 | $0.003906 | $3.73 | $19,530.60 |
| 2019-01-09 | $0.003913 | $0.003946 | $0.003136 | $0.003145 | $0.9671 | $15,725.69 |
| 2019-01-10 | $0.003148 | $0.003164 | $0.002618 | $0.002850 | $24.45 | $14,252.43 |
| 2019-01-11 | $0.002850 | $0.003065 | $0.002831 | $0.003042 | $71.64 | $15,209.59 |
| 2019-01-12 | $0.003040 | $0.003054 | $0.002986 | $0.002998 | $2.10 | $14,990.62 |
| 2019-01-13 | $0.002995 | $0.003012 | $0.002880 | $0.002892 | $11.84 | $14,458.22 |
| 2019-01-14 | $0.002894 | $0.003108 | $0.002892 | $0.003100 | $0 | $15,498.64 |
| 2019-01-15 | $0.003100 | $0.003269 | $0.002966 | $0.003267 | $1.81 | $16,336.96 |
| 2019-01-16 | $0.003264 | $0.003301 | $0.002977 | $0.002994 | $5.77 | $14,967.88 |
| 2019-01-17 | $0.002994 | $0.003595 | $0.002987 | $0.003587 | $7.15 | $17,935.60 |
| 2019-01-18 | $0.003586 | $0.003770 | $0.002593 | $0.002608 | $5.10 | $13,040.73 |
| 2019-01-19 | $0.002610 | $0.002677 | $0.002480 | $0.002488 | $0 | $12,439.70 |
| 2019-01-20 | $0.002488 | $0.002488 | $0.002488 | $0.002488 | $0 | $12,439.70 |
| 2019-01-21 | $0.002488 | $0.003224 | $0.002488 | $0.003216 | $24.00 | $16,079.05 |
| 2019-01-22 | $0.003218 | $0.003226 | $0.0005770 | $0.0005776 | $697.69 | $2,887.84 |
| 2019-01-23 | $0.0005777 | $0.003134 | $0.0005767 | $0.0008915 | $125.02 | $4,457.32 |
| 2019-01-24 | $0.0008913 | $0.001287 | $0.0008162 | $0.0008230 | $44.95 | $4,115.10 |
| 2019-01-25 | $0.0008255 | $0.0008633 | $0.0007992 | $0.0008626 | $18.73 | $4,312.85 |
| 2019-01-26 | $0.0008625 | $0.0009117 | $0.0008541 | $0.0008571 | $39.83 | $4,285.74 |
| 2019-01-27 | $0.0008576 | $0.0008656 | $0.0008459 | $0.0008575 | $18.59 | $4,287.39 |
| 2019-01-28 | $0.0008582 | $0.0008596 | $0.0007215 | $0.0007261 | $42.88 | $3,630.33 |
| 2019-01-29 | $0.0007267 | $0.001188 | $0.0006222 | $0.001100 | $16.17 | $5,500.74 |
| 2019-01-30 | $0.001101 | $0.001868 | $0.0007236 | $0.001862 | $27.43 | $9,309.82 |
| 2019-01-31 | $0.001861 | $0.001875 | $0.0007500 | $0.0007511 | $1.15 | $3,755.30 |