Hackspace Capital HAC
Xếp hạng #?
01:49:02 02/02/2019
Hackspace Capital (HAC)
Không hoạt động
Lịch sử giá Hackspace Capital (HAC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.02514 | $0.02588 | $0.02245 | $0.02368 | $133,887 | $7,689,448 |
| 2018-05-02 | $0.02364 | $0.02624 | $0.02200 | $0.02341 | $40,027.10 | $7,601,946 |
| 2018-05-03 | $0.02356 | $0.02577 | $0.02240 | $0.02486 | $6,619.27 | $8,071,049 |
| 2018-05-04 | $0.02485 | $0.02485 | $0.02172 | $0.02190 | $2,663.59 | $7,110,342 |
| 2018-05-05 | $0.02189 | $0.02270 | $0.01242 | $0.01878 | $10,959.40 | $6,098,921 |
| 2018-05-06 | $0.01880 | $0.04001 | $0.01645 | $0.02016 | $12,054.20 | $6,545,523 |
| 2018-05-07 | $0.02017 | $0.02071 | $0.01750 | $0.01836 | $4,834.47 | $5,961,547 |
| 2018-05-08 | $0.01840 | $0.01857 | $0.01564 | $0.01826 | $323.48 | $5,927,325 |
| 2018-05-09 | $0.01823 | $0.01823 | $0.01537 | $0.01677 | $1,077.06 | $5,444,813 |
| 2018-05-10 | $0.01676 | $0.01685 | $0.01488 | $0.01578 | $2,174.47 | $5,122,922 |
| 2018-05-11 | $0.01580 | $0.02178 | $0.01381 | $0.01645 | $4,781.26 | $5,339,843 |
| 2018-05-12 | $0.01640 | $0.02078 | $0.01476 | $0.01634 | $1,129.64 | $5,303,836 |
| 2018-05-13 | $0.01633 | $0.01659 | $0.01469 | $0.01469 | $871.98 | $4,770,316 |
| 2018-05-14 | $0.01469 | $0.01556 | $0.01401 | $0.01452 | $262.41 | $4,715,899 |
| 2018-05-15 | $0.01446 | $0.01786 | $0.01423 | $0.01534 | $2,739.41 | $4,980,938 |
| 2018-05-16 | $0.01534 | $0.01551 | $0.01368 | $0.01493 | $1,626.11 | $4,847,525 |
| 2018-05-17 | $0.01494 | $0.01783 | $0.009785 | $0.01221 | $10,002.50 | $3,963,282 |
| 2018-05-18 | $0.01222 | $0.01222 | $0.009957 | $0.01134 | $2,178.87 | $3,680,353 |
| 2018-05-19 | $0.01133 | $0.01218 | $0.01066 | $0.01069 | $777.63 | $3,470,835 |
| 2018-05-20 | $0.01070 | $0.01365 | $0.01068 | $0.01208 | $823.48 | $3,920,976 |
| 2018-05-21 | $0.01209 | $0.01241 | $0.01109 | $0.01144 | $590.23 | $3,714,704 |
| 2018-05-22 | $0.01144 | $0.01713 | $0.008448 | $0.009749 | $15,933.20 | $3,165,252 |
| 2018-05-23 | $0.009738 | $0.01094 | $0.008256 | $0.008321 | $19,010.70 | $2,701,812 |
| 2018-05-24 | $0.008300 | $0.008787 | $0.007302 | $0.008472 | $1,736.26 | $2,750,631 |
| 2018-05-25 | $0.008488 | $0.008747 | $0.007945 | $0.008747 | $1,754.34 | $2,829,498 |
| 2018-05-26 | $0.008735 | $0.01029 | $0.007834 | $0.008970 | $1,305.95 | $2,901,554 |
| 2018-05-27 | $0.008975 | $0.01353 | $0.007451 | $0.008899 | $10,542.30 | $2,878,552 |
| 2018-05-28 | $0.008901 | $0.009452 | $0.007462 | $0.008221 | $1,326.90 | $2,659,205 |
| 2018-05-29 | $0.008218 | $0.01462 | $0.008218 | $0.01022 | $11,469.20 | $3,304,913 |
| 2018-05-30 | $0.01022 | $0.01050 | $0.008138 | $0.008940 | $7,427.95 | $2,891,963 |
| 2018-05-31 | $0.008717 | $0.009876 | $0.008136 | $0.009846 | $2,807.42 | $3,184,948 |