Hackspace Capital HAC
Xếp hạng #?
01:49:02 02/02/2019
Hackspace Capital (HAC)
Không hoạt động
Lịch sử giá Hackspace Capital (HAC) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.003135 | $0.003875 | $0.002906 | $0.003364 | $970.46 | $1,088,142 |
| 2018-08-02 | $0.003366 | $0.005821 | $0.002810 | $0.004532 | $4,599.64 | $1,465,828 |
| 2018-08-03 | $0.004531 | $0.007253 | $0.004409 | $0.004502 | $14,990.40 | $1,456,146 |
| 2018-08-04 | $0.004508 | $0.005920 | $0.004495 | $0.004874 | $321.19 | $1,576,506 |
| 2018-08-05 | $0.004876 | $0.004885 | $0.003350 | $0.003366 | $212.85 | $1,088,731 |
| 2018-08-06 | $0.003370 | $0.005495 | $0.003370 | $0.004152 | $1,493.21 | $1,343,172 |
| 2018-08-07 | $0.004151 | $0.004340 | $0.003467 | $0.003895 | $83.63 | $1,259,817 |
| 2018-08-08 | $0.003899 | $0.003899 | $0.003360 | $0.003409 | $40.15 | $1,102,695 |
| 2018-08-09 | $0.003417 | $0.003950 | $0.003167 | $0.003517 | $19.83 | $1,137,792 |
| 2018-08-10 | $0.003514 | $0.003867 | $0.003183 | $0.003675 | $186.03 | $1,188,903 |
| 2018-08-11 | $0.003672 | $0.003677 | $0.002997 | $0.003137 | $5.65 | $1,014,760 |
| 2018-08-12 | $0.003128 | $0.003894 | $0.003098 | $0.003617 | $149.18 | $1,170,119 |
| 2018-08-13 | $0.003616 | $0.003940 | $0.003160 | $0.003880 | $648.46 | $1,255,123 |
| 2018-08-14 | $0.003877 | $0.003877 | $0.003090 | $0.003163 | $177.61 | $1,023,125 |
| 2018-08-15 | $0.003160 | $0.004316 | $0.003160 | $0.004118 | $446.29 | $1,331,996 |
| 2018-08-16 | $0.004112 | $0.004151 | $0.003155 | $0.003585 | $235.95 | $1,159,726 |
| 2018-08-17 | $0.003586 | $0.004991 | $0.003577 | $0.004289 | $465.16 | $1,387,513 |
| 2018-08-18 | $0.004299 | $0.004328 | $0.003426 | $0.003841 | $0.7682 | $1,242,418 |
| 2018-08-19 | $0.003842 | $0.003846 | $0.003187 | $0.003257 | $112.97 | $1,053,583 |
| 2018-08-20 | $0.003252 | $0.003510 | $0.003243 | $0.003395 | $70.24 | $1,098,141 |
| 2018-08-21 | $0.003390 | $0.004331 | $0.003389 | $0.004321 | $168.05 | $1,397,692 |
| 2018-08-22 | $0.004322 | $0.005180 | $0.003818 | $0.004054 | $29.24 | $1,311,439 |
| 2018-08-23 | $0.004055 | $0.004196 | $0.004048 | $0.004183 | $27.20 | $1,353,096 |
| 2018-08-24 | $0.004186 | $0.004194 | $0.003343 | $0.003388 | $207.84 | $1,095,990 |
| 2018-08-25 | $0.003382 | $0.003450 | $0.003344 | $0.003374 | $845.06 | $1,091,335 |
| 2018-08-26 | $0.003381 | $0.003671 | $0.003297 | $0.003385 | $63.88 | $1,094,935 |
| 2018-08-27 | $0.003383 | $0.003982 | $0.003352 | $0.003982 | $118.61 | $1,288,066 |
| 2018-08-28 | $0.003974 | $0.004210 | $0.003512 | $0.003543 | $196.40 | $1,145,924 |
| 2018-08-29 | $0.003546 | $0.004208 | $0.003514 | $0.004186 | $611.72 | $1,353,940 |
| 2018-08-30 | $0.004188 | $0.004613 | $0.003458 | $0.004190 | $983.03 | $1,355,489 |
| 2018-08-31 | $0.004195 | $0.004210 | $0.003579 | $0.003595 | $87.20 | $1,162,835 |