Haracoin HRC
Xếp hạng #?
-
Haracoin (HRC)
Không theo dõi
Lịch sử giá Haracoin (HRC) 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 | $0.01503 | $0.02049 | $0.01408 | $0.01752 | $2,680.78 | $0 |
| 2018-11-02 | $0.01752 | $0.02133 | $0.01594 | $0.01996 | $1,894.90 | $0 |
| 2018-11-03 | $0.01996 | $0.01996 | $0.01753 | $0.01753 | $411.75 | $0 |
| 2018-11-04 | $0.01753 | $0.01753 | $0.01592 | $0.01641 | $620.88 | $0 |
| 2018-11-05 | $0.01641 | $0.01653 | $0.01215 | $0.01271 | $3,391.58 | $0 |
| 2018-11-06 | $0.01277 | $0.01458 | $0.01254 | $0.01458 | $1,825.66 | $0 |
| 2018-11-07 | $0.01458 | $0.04263 | $0.01452 | $0.03921 | $9,722.49 | $0 |
| 2018-11-08 | $0.03919 | $0.03925 | $0.02055 | $0.02097 | $4,434.67 | $0 |
| 2018-11-09 | $0.02097 | $0.02107 | $0.01692 | $0.01787 | $2,146.82 | $0 |
| 2018-11-10 | $0.01787 | $0.01862 | $0.01487 | $0.01497 | $291.56 | $0 |
| 2018-11-11 | $0.01496 | $0.01892 | $0.01467 | $0.01828 | $304.30 | $0 |
| 2018-11-12 | $0.01829 | $0.01843 | $0.01213 | $0.01490 | $1,738.39 | $0 |
| 2018-11-13 | $0.01210 | $0.02074 | $0.01210 | $0.01528 | $2,339.82 | $0 |
| 2018-11-14 | $0.01523 | $0.01838 | $0.01276 | $0.01322 | $3,086.07 | $0 |
| 2018-11-15 | $0.01329 | $0.01335 | $0.01072 | $0.01241 | $763.88 | $0 |
| 2018-11-16 | $0.01240 | $0.01369 | $0.01172 | $0.01357 | $203.65 | $0 |
| 2018-11-17 | $0.01361 | $0.01361 | $0.01211 | $0.01220 | $564.31 | $0 |
| 2018-11-18 | $0.01224 | $0.01279 | $0.01092 | $0.01168 | $1,429.33 | $0 |
| 2018-11-19 | $0.01169 | $0.01169 | $0.01011 | $0.01022 | $88.89 | $0 |
| 2018-11-20 | $0.01019 | $0.01805 | $0.009450 | $0.009990 | $1,244.29 | $0 |
| 2018-11-21 | $0.01010 | $0.01014 | $0.008997 | $0.009405 | $467.03 | $0 |
| 2018-11-22 | $0.009370 | $0.009402 | $0.008519 | $0.008542 | $138.06 | $0 |
| 2018-11-23 | $0.008499 | $0.008582 | $0.007583 | $0.007588 | $832.25 | $0 |
| 2018-11-24 | $0.007582 | $0.007726 | $0.006530 | $0.006727 | $0.7781 | $0 |
| 2018-11-25 | $0.006729 | $0.006985 | $0.006021 | $0.006769 | $0.5767 | $0 |
| 2018-11-26 | $0.006784 | $0.007682 | $0.006720 | $0.007087 | $175.16 | $0 |
| 2018-11-27 | $0.007082 | $0.008137 | $0.006987 | $0.008059 | $441.70 | $0 |
| 2018-11-28 | $0.008067 | $0.02379 | $0.008067 | $0.01280 | $3,216.53 | $0 |
| 2018-11-29 | $0.01285 | $0.01578 | $0.008640 | $0.01155 | $2,062.96 | $0 |
| 2018-11-30 | $0.01158 | $0.01163 | $0.01041 | $0.01063 | $733.28 | $0 |