Haracoin HRC
Xếp hạng #?
-
Haracoin (HRC)
Không theo dõi
Lịch sử giá Haracoin (HRC) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0005883 | $0.0007556 | $0.0005880 | $0.0006480 | $995.72 | $0 |
| 2019-05-02 | $0.0006482 | $0.0006564 | $0.0005481 | $0.0005505 | $667.38 | $0 |
| 2019-05-03 | $0.0005505 | $0.0007062 | $0.0005486 | $0.0005771 | $620.85 | $0 |
| 2019-05-04 | $0.0005771 | $0.0005898 | $0.0005073 | $0.0005250 | $84.12 | $0 |
| 2019-05-05 | $0.0005250 | $0.0005251 | $0.0005190 | $0.0005226 | $0 | $0 |
| 2019-05-06 | $0.0005226 | $0.0005226 | $0.0002822 | $0.0002871 | $719.17 | $0 |
| 2019-05-07 | $0.0002870 | $0.0005403 | $0.0002870 | $0.0005256 | $42.40 | $0 |
| 2019-05-08 | $0.0005250 | $0.0005348 | $0.0004688 | $0.0004782 | $293.75 | $0 |
| 2019-05-09 | $0.0004782 | $0.0004888 | $0.0003040 | $0.0003085 | $1,422.28 | $0 |
| 2019-05-10 | $0.0003084 | $0.0003144 | $0.0001875 | $0.0001911 | $131.40 | $0 |
| 2019-05-11 | $0.0001911 | $0.0005139 | $0.0001910 | $0.0005037 | $429.35 | $0 |
| 2019-05-12 | $0.0005041 | $0.0005059 | $0.0002812 | $0.0004879 | $72.44 | $0 |
| 2019-05-13 | $0.0004879 | $0.0005179 | $0.0004817 | $0.0005145 | $0 | $0 |
| 2019-05-14 | $0.0005145 | $0.0005145 | $0.0003068 | $0.0003193 | $3.76 | $0 |
| 2019-05-15 | $0.0003191 | $0.0004830 | $0.0003153 | $0.0003275 | $217.30 | $0 |
| 2019-05-16 | $0.0003272 | $0.0004160 | $0.0003262 | $0.0003940 | $400.01 | $0 |
| 2019-05-17 | $0.0003937 | $0.0004434 | $0.0003530 | $0.0004392 | $23.17 | $0 |
| 2019-05-18 | $0.0004392 | $0.0004461 | $0.0004349 | $0.0004441 | $0 | $0 |
| 2019-05-19 | $0.0004441 | $0.0005777 | $0.0004441 | $0.0005738 | $118.65 | $0 |
| 2019-05-20 | $0.0005738 | $0.0006466 | $0.0004590 | $0.0004786 | $144.13 | $0 |
| 2019-05-21 | $0.0004783 | $0.0004808 | $0.0004705 | $0.0004754 | $0 | $0 |
| 2019-05-22 | $0.0004754 | $0.0006381 | $0.0004754 | $0.0006123 | $85.72 | $0 |
| 2019-05-23 | $0.0006123 | $0.0006961 | $0.0003869 | $0.0003937 | $1,926.30 | $0 |
| 2019-05-24 | $0.0003938 | $0.0007294 | $0.0003902 | $0.0007189 | $437.91 | $0 |
| 2019-05-25 | $0.0007189 | $0.0007248 | $0.0004017 | $0.0004834 | $2,242.06 | $0 |
| 2019-05-26 | $0.0004828 | $0.0006953 | $0.0004778 | $0.0006944 | $244.76 | $0 |
| 2019-05-27 | $0.0006947 | $0.0008799 | $0.0006069 | $0.0006162 | $574.99 | $0 |
| 2019-05-28 | $0.0006158 | $0.0008794 | $0.0006120 | $0.0006981 | $896.81 | $0 |
| 2019-05-29 | $0.0006979 | $0.0007000 | $0.0006775 | $0.0006971 | $0 | $0 |
| 2019-05-30 | $0.0006971 | $0.0009592 | $0.0006511 | $0.0006627 | $489.41 | $0 |
| 2019-05-31 | $0.0006627 | $0.0006697 | $0.0005766 | $0.0005990 | $677.05 | $0 |