Hackspace Capital HAC
Xếp hạng #?
01:49:02 02/02/2019
Hackspace Capital (HAC)
Không hoạt động
Lịch sử giá Hackspace Capital (HAC) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.01090 | $0.01096 | $0.009684 | $0.009753 | $1,228.78 | $3,154,946 |
| 2018-07-02 | $0.009755 | $0.009761 | $0.008568 | $0.008618 | $2,079.51 | $2,787,502 |
| 2018-07-03 | $0.008577 | $0.009220 | $0.008577 | $0.009015 | $231.82 | $2,915,971 |
| 2018-07-04 | $0.009011 | $0.009461 | $0.008635 | $0.008643 | $386.79 | $2,795,802 |
| 2018-07-05 | $0.008662 | $0.009585 | $0.008603 | $0.008702 | $78.04 | $2,814,932 |
| 2018-07-06 | $0.008701 | $0.009695 | $0.008667 | $0.009695 | $19.02 | $3,136,014 |
| 2018-07-07 | $0.009679 | $0.009692 | $0.008596 | $0.008923 | $90.45 | $2,886,441 |
| 2018-07-08 | $0.008913 | $0.008931 | $0.008706 | $0.008721 | $39.25 | $2,821,039 |
| 2018-07-09 | $0.008719 | $0.01005 | $0.008709 | $0.009320 | $1,480.60 | $3,014,606 |
| 2018-07-10 | $0.009313 | $0.009331 | $0.008566 | $0.008820 | $955.87 | $2,853,053 |
| 2018-07-11 | $0.008821 | $0.009554 | $0.007895 | $0.009553 | $3,755.87 | $3,090,016 |
| 2018-07-12 | $0.009551 | $0.02965 | $0.007788 | $0.008008 | $24,229.10 | $2,590,257 |
| 2018-07-13 | $0.008016 | $0.008432 | $0.006686 | $0.007071 | $5,945.68 | $2,287,367 |
| 2018-07-14 | $0.007052 | $0.007991 | $0.007052 | $0.007126 | $535.25 | $2,304,906 |
| 2018-07-15 | $0.007124 | $0.008016 | $0.007068 | $0.007882 | $317.11 | $2,549,587 |
| 2018-07-16 | $0.007891 | $0.007927 | $0.007179 | $0.007723 | $979.41 | $2,498,182 |
| 2018-07-17 | $0.007704 | $0.008415 | $0.007254 | $0.008157 | $1,596.48 | $2,638,541 |
| 2018-07-18 | $0.008153 | $0.008430 | $0.007659 | $0.007889 | $1,027.93 | $2,551,897 |
| 2018-07-19 | $0.007885 | $0.008149 | $0.007467 | $0.007874 | $794.01 | $2,546,896 |
| 2018-07-20 | $0.007880 | $0.007939 | $0.007136 | $0.007462 | $1,328.09 | $2,413,873 |
| 2018-07-21 | $0.007461 | $0.007560 | $0.007193 | $0.007197 | $299.02 | $2,328,115 |
| 2018-07-22 | $0.007195 | $0.008084 | $0.006766 | $0.007356 | $124.88 | $2,379,362 |
| 2018-07-23 | $0.007347 | $0.007826 | $0.006089 | $0.006097 | $1,459.67 | $1,972,043 |
| 2018-07-24 | $0.006106 | $0.007373 | $0.006092 | $0.007171 | $652.48 | $2,319,624 |
| 2018-07-25 | $0.007038 | $0.007202 | $0.004903 | $0.005358 | $1,572.25 | $1,733,175 |
| 2018-07-26 | $0.005356 | $0.008213 | $0.004575 | $0.005022 | $8,273.14 | $1,624,457 |
| 2018-07-27 | $0.005019 | $0.005333 | $0.004354 | $0.004946 | $2,300.92 | $1,599,970 |
| 2018-07-28 | $0.004957 | $0.007007 | $0.004894 | $0.005640 | $2,823.09 | $1,824,461 |
| 2018-07-29 | $0.005663 | $0.005765 | $0.004825 | $0.005158 | $872.83 | $1,668,316 |
| 2018-07-30 | $0.005161 | $0.005716 | $0.003482 | $0.004189 | $764.99 | $1,354,897 |
| 2018-07-31 | $0.004181 | $0.004181 | $0.003102 | $0.003132 | $1,517.67 | $1,013,192 |