Haracoin HRC
Xếp hạng #?
-
Haracoin (HRC)
Không theo dõi
Lịch sử giá Haracoin (HRC) 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 | $0.1282 | $0.1344 | $0.1096 | $0.1150 | $3,498.94 | $0 |
| 2018-09-02 | $0.1150 | $0.1236 | $0.08601 | $0.09695 | $1,074.97 | $0 |
| 2018-09-03 | $0.09693 | $0.1197 | $0.08695 | $0.09462 | $5,005.63 | $0 |
| 2018-09-04 | $0.09462 | $0.1090 | $0.05309 | $0.1007 | $13,301.30 | $0 |
| 2018-09-05 | $0.1008 | $0.1008 | $0.07631 | $0.08165 | $3,850.76 | $0 |
| 2018-09-06 | $0.08179 | $0.08601 | $0.07052 | $0.07700 | $6,080.53 | $0 |
| 2018-09-07 | $0.07692 | $0.09059 | $0.07369 | $0.07849 | $6,579.81 | $0 |
| 2018-09-08 | $0.07858 | $0.08518 | $0.06846 | $0.06884 | $7,771.99 | $0 |
| 2018-09-09 | $0.06881 | $0.06897 | $0.04790 | $0.05932 | $3,681.04 | $0 |
| 2018-09-10 | $0.05929 | $0.06117 | $0.04913 | $0.05051 | $2,569.15 | $0 |
| 2018-09-11 | $0.05059 | $0.05106 | $0.04396 | $0.04444 | $3,400.48 | $0 |
| 2018-09-12 | $0.04445 | $0.06063 | $0.04263 | $0.04531 | $6,624.05 | $0 |
| 2018-09-13 | $0.04535 | $0.04995 | $0.04332 | $0.04353 | $2,144.89 | $0 |
| 2018-09-14 | $0.04351 | $0.04978 | $0.03544 | $0.03835 | $5,909.82 | $0 |
| 2018-09-15 | $0.03830 | $0.05555 | $0.03822 | $0.04208 | $3,458.76 | $0 |
| 2018-09-16 | $0.04220 | $0.04483 | $0.03116 | $0.04144 | $3,860.61 | $0 |
| 2018-09-17 | $0.04155 | $0.04173 | $0.02984 | $0.03102 | $1,501.33 | $0 |
| 2018-09-18 | $0.03616 | $0.03626 | $0.02332 | $0.02508 | $12,473.00 | $0 |
| 2018-09-19 | $0.02509 | $0.02983 | $0.02495 | $0.02587 | $1,483.42 | $0 |
| 2018-09-20 | $0.02588 | $0.02904 | $0.02588 | $0.02708 | $3,305.45 | $0 |
| 2018-09-21 | $0.02709 | $0.08091 | $0.02683 | $0.03775 | $4,809.61 | $0 |
| 2018-09-22 | $0.03778 | $0.04950 | $0.02795 | $0.04941 | $1,892.49 | $0 |
| 2018-09-23 | $0.04944 | $0.04953 | $0.02908 | $0.04056 | $1,515.81 | $0 |
| 2018-09-24 | $0.04057 | $0.04069 | $0.03209 | $0.03907 | $913.20 | $0 |
| 2018-09-25 | $0.03903 | $0.03905 | $0.03005 | $0.03261 | $883.64 | $0 |
| 2018-09-26 | $0.03255 | $0.03277 | $0.02816 | $0.02851 | $743.51 | $0 |
| 2018-09-27 | $0.02855 | $0.03143 | $0.02848 | $0.02957 | $1,427.87 | $0 |
| 2018-09-28 | $0.02958 | $0.03486 | $0.02668 | $0.03018 | $1,867.50 | $0 |
| 2018-09-29 | $0.03016 | $0.03016 | $0.02799 | $0.02825 | $450.38 | $0 |
| 2018-09-30 | $0.02824 | $0.03260 | $0.02730 | $0.02760 | $591.28 | $0 |