Hackspace Capital HAC
Xếp hạng #?
01:49:02 02/02/2019
Hackspace Capital (HAC)
Không hoạt động
Lịch sử giá Hackspace Capital (HAC) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.003591 | $0.003648 | $0.003542 | $0.003614 | $305.50 | $1,168,883 |
| 2018-09-02 | $0.003615 | $0.004145 | $0.002331 | $0.002331 | $767.59 | $754,135 |
| 2018-09-03 | $0.002331 | $0.003104 | $0.002313 | $0.003065 | $580.65 | $991,487 |
| 2018-09-04 | $0.003065 | $0.003608 | $0.002318 | $0.002322 | $189.90 | $751,117 |
| 2018-09-05 | $0.002324 | $0.003019 | $0.002302 | $0.002703 | $82.00 | $874,191 |
| 2018-09-06 | $0.002707 | $0.002707 | $0.001921 | $0.002604 | $1.04 | $842,177 |
| 2018-09-07 | $0.002601 | $0.002616 | $0.002551 | $0.002582 | $290.20 | $835,280 |
| 2018-09-08 | $0.002585 | $0.002711 | $0.002465 | $0.002478 | $4.21 | $801,478 |
| 2018-09-09 | $0.001918 | $0.001927 | $0.001872 | $0.001879 | $2.63 | $607,843 |
| 2018-09-10 | $0.001878 | $0.002530 | $0.001878 | $0.002399 | $108.88 | $776,057 |
| 2018-09-11 | $0.002403 | $0.002425 | $0.002289 | $0.002302 | $59.36 | $744,512 |
| 2018-09-12 | $0.002302 | $0.002306 | $0.001640 | $0.001648 | $228.77 | $532,924 |
| 2018-09-13 | $0.001649 | $0.002378 | $0.001649 | $0.002075 | $325.08 | $671,094 |
| 2018-09-14 | $0.002073 | $0.002126 | $0.001706 | $0.002066 | $187.81 | $668,290 |
| 2018-09-15 | $0.002063 | $0.002164 | $0.001979 | $0.001990 | $180.57 | $643,819 |
| 2018-09-16 | $0.001996 | $0.002380 | $0.001961 | $0.002372 | $214.44 | $767,252 |
| 2018-09-17 | $0.002378 | $0.003038 | $0.001939 | $0.002450 | $303.09 | $792,427 |
| 2018-09-18 | $0.002450 | $0.003162 | $0.001885 | $0.003042 | $537.23 | $983,859 |
| 2018-09-19 | $0.003043 | $0.003057 | $0.002379 | $0.002532 | $339.96 | $819,133 |
| 2018-09-20 | $0.002533 | $0.002546 | $0.001921 | $0.001964 | $358.15 | $635,406 |
| 2018-09-21 | $0.001965 | $0.002030 | $0.001958 | $0.002022 | $74.88 | $654,157 |
| 2018-09-22 | $0.002024 | $0.002224 | $0.002015 | $0.002213 | $13.38 | $715,707 |
| 2018-09-23 | $0.002214 | $0.003365 | $0.002007 | $0.003099 | $170.72 | $1,002,469 |
| 2018-09-24 | $0.003100 | $0.003224 | $0.002067 | $0.002610 | $1,181.35 | $844,276 |
| 2018-09-25 | $0.002607 | $0.002608 | $0.002213 | $0.002245 | $681.13 | $726,339 |
| 2018-09-26 | $0.002242 | $0.002596 | $0.002037 | $0.002044 | $13.48 | $661,270 |
| 2018-09-27 | $0.002047 | $0.002686 | $0.001945 | $0.002364 | $32.41 | $764,716 |
| 2018-09-28 | $0.002365 | $0.002405 | $0.002321 | $0.002370 | $34.52 | $766,712 |
| 2018-09-29 | $0.002369 | $0.002625 | $0.002319 | $0.002382 | $11.74 | $770,499 |
| 2018-09-30 | $0.002381 | $0.002659 | $0.002366 | $0.002648 | $109.62 | $856,474 |