Hackspace Capital HAC
Xếp hạng #?
01:49:02 02/02/2019
Hackspace Capital (HAC)
Không hoạt động
Lịch sử giá Hackspace Capital (HAC) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.009853 | $0.01810 | $0.008985 | $0.01810 | $17,737.00 | $5,856,079 |
| 2018-06-02 | $0.01680 | $0.01933 | $0.01071 | $0.01222 | $32,107.60 | $3,952,950 |
| 2018-06-03 | $0.01222 | $0.01373 | $0.01080 | $0.01156 | $4,766.54 | $3,737,908 |
| 2018-06-04 | $0.01156 | $0.01236 | $0.008241 | $0.009029 | $5,995.01 | $2,920,726 |
| 2018-06-05 | $0.009034 | $0.009754 | $0.008496 | $0.009729 | $3,025.02 | $3,147,190 |
| 2018-06-06 | $0.009727 | $0.01014 | $0.009087 | $0.009373 | $2,409.63 | $3,031,740 |
| 2018-06-07 | $0.009361 | $0.04116 | $0.009180 | $0.01687 | $70,142.70 | $5,456,369 |
| 2018-06-08 | $0.01668 | $0.02460 | $0.01301 | $0.01672 | $69,818.60 | $5,409,692 |
| 2018-06-09 | $0.01749 | $0.01784 | $0.01398 | $0.01421 | $10,490.50 | $4,595,133 |
| 2018-06-10 | $0.01422 | $0.01422 | $0.01075 | $0.01193 | $3,294.74 | $3,859,177 |
| 2018-06-11 | $0.01195 | $0.01195 | $0.009748 | $0.01108 | $2,145.01 | $3,584,487 |
| 2018-06-12 | $0.01108 | $0.01351 | $0.009459 | $0.009777 | $2,383.01 | $3,162,509 |
| 2018-06-13 | $0.009802 | $0.01219 | $0.009550 | $0.01187 | $2,624.22 | $3,840,124 |
| 2018-06-14 | $0.01187 | $0.01187 | $0.009771 | $0.01013 | $1,865.08 | $3,275,898 |
| 2018-06-15 | $0.01011 | $0.01062 | $0.009615 | $0.009668 | $275.64 | $3,127,409 |
| 2018-06-16 | $0.009633 | $0.009794 | $0.009482 | $0.009701 | $146.71 | $3,137,938 |
| 2018-06-17 | $0.009727 | $0.01061 | $0.009236 | $0.01048 | $242.95 | $3,390,859 |
| 2018-06-18 | $0.01045 | $0.01079 | $0.009650 | $0.01078 | $21,360.20 | $3,486,314 |
| 2018-06-19 | $0.01077 | $0.01104 | $0.01025 | $0.01040 | $70.90 | $3,362,749 |
| 2018-06-20 | $0.01040 | $0.01041 | $0.009339 | $0.01012 | $325.80 | $3,272,598 |
| 2018-06-21 | $0.01012 | $0.01028 | $0.009320 | $0.009567 | $361.75 | $3,094,707 |
| 2018-06-22 | $0.009557 | $0.009712 | $0.007722 | $0.007825 | $1,311.38 | $2,531,085 |
| 2018-06-23 | $0.007826 | $0.008815 | $0.007571 | $0.008484 | $751.46 | $2,744,173 |
| 2018-06-24 | $0.008482 | $0.008666 | $0.007915 | $0.008588 | $176.56 | $2,778,096 |
| 2018-06-25 | $0.008572 | $0.01309 | $0.007927 | $0.01248 | $83,214.60 | $4,038,120 |
| 2018-06-26 | $0.01310 | $0.01530 | $0.009828 | $0.01281 | $37,084.50 | $4,144,217 |
| 2018-06-27 | $0.01224 | $0.01344 | $0.009631 | $0.01052 | $23,701.10 | $3,401,371 |
| 2018-06-28 | $0.01052 | $0.01225 | $0.01035 | $0.01106 | $4,493.52 | $3,577,047 |
| 2018-06-29 | $0.01077 | $0.01158 | $0.01028 | $0.01080 | $1,920.09 | $3,493,625 |
| 2018-06-30 | $0.01081 | $0.01127 | $0.01077 | $0.01089 | $884.75 | $3,523,513 |