Hackspace Capital HAC
Xếp hạng #?
01:49:02 02/02/2019
Hackspace Capital (HAC)
Không hoạt động
Lịch sử giá Hackspace Capital (HAC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.001886 | $0.003164 | $0.001886 | $0.002949 | $235.49 | $953,974 |
| 2018-11-02 | $0.002949 | $0.002949 | $0.001602 | $0.002171 | $230.70 | $702,163 |
| 2018-11-03 | $0.002171 | $0.002232 | $0.001467 | $0.001722 | $1,155.64 | $556,874 |
| 2018-11-04 | $0.001722 | $0.001849 | $0.001719 | $0.001738 | $46.06 | $562,046 |
| 2018-11-05 | $0.001738 | $0.001749 | $0.001476 | $0.001540 | $102.90 | $498,174 |
| 2018-11-06 | $0.001546 | $0.001685 | $0.001538 | $0.001685 | $113.29 | $543,428 |
| 2018-11-07 | $0.001685 | $0.001705 | $0.001627 | $0.001634 | $5.63 | $528,532 |
| 2018-11-08 | $0.001633 | $0.001760 | $0.001413 | $0.001415 | $84.80 | $457,763 |
| 2018-11-09 | $0.001415 | $0.001669 | $0.001412 | $0.001532 | $20.51 | $495,544 |
| 2018-11-10 | $0.001532 | $0.001547 | $0.001404 | $0.001413 | $98.71 | $457,158 |
| 2018-11-11 | $0.001412 | $0.001480 | $0.001402 | $0.001470 | $42.76 | $475,548 |
| 2018-11-12 | $0.001479 | $0.001483 | $0.001469 | $0.001469 | $0 | $475,302 |
| 2018-11-13 | $0.001469 | $0.001469 | $0.001267 | $0.001273 | $73.78 | $411,847 |
| 2018-11-14 | $0.001269 | $0.001309 | $0.001155 | $0.001197 | $3.26 | $387,195 |
| 2018-11-15 | $0.001203 | $0.001208 | $0.001067 | $0.001128 | $12.41 | $364,882 |
| 2018-11-16 | $0.001128 | $0.001235 | $0.001115 | $0.001224 | $13.47 | $395,997 |
| 2018-11-17 | $0.001227 | $0.001227 | $0.0009378 | $0.001053 | $23.52 | $340,700 |
| 2018-11-18 | $0.001057 | $0.001067 | $0.0009451 | $0.0009548 | $87.41 | $308,855 |
| 2018-11-19 | $0.0009552 | $0.0009815 | $0.0008944 | $0.0009687 | $3.62 | $313,348 |
| 2018-11-20 | $0.0009631 | $0.0009890 | $0.0006001 | $0.0006660 | $22.49 | $215,436 |
| 2018-11-21 | $0.0006665 | $0.0007021 | $0.0006501 | $0.0006717 | $0 | $217,276 |
| 2018-11-22 | $0.0006717 | $0.001218 | $0.0006717 | $0.001177 | $260.42 | $380,619 |
| 2018-11-23 | $0.001171 | $0.001188 | $0.001131 | $0.001161 | $0 | $375,563 |
| 2018-11-24 | $0.001161 | $0.001161 | $0.001161 | $0.001161 | $0 | $375,563 |
| 2018-11-25 | $0.001161 | $0.001161 | $0.001161 | $0.001161 | $0 | $375,563 |
| 2018-11-26 | $0.001161 | $0.001161 | $0.0008719 | $0.0009047 | $2.71 | $292,637 |
| 2018-11-27 | $0.0009041 | $0.0009206 | $0.0008759 | $0.0009001 | $0 | $291,150 |
| 2018-11-28 | $0.0009001 | $0.001127 | $0.0009001 | $0.001105 | $75.36 | $357,511 |
| 2018-11-29 | $0.001110 | $0.001112 | $0.0007089 | $0.0007273 | $14.64 | $235,260 |
| 2018-11-30 | $0.0007290 | $0.0007352 | $0.0007159 | $0.0007305 | $0 | $236,296 |