HellasCoin HLC
Xếp hạng #?
23:49:21 24/10/2015
HellasCoin (HLC)
Không hoạt động
Lịch sử giá HellasCoin (HLC) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.004535 | $0.007354 | $0.003810 | $0.004066 | $276.51 | $43,344.64 |
| 2014-12-02 | $0.004066 | $0.007163 | $0.003796 | $0.003828 | $601.58 | $40,944.93 |
| 2014-12-03 | $0.003832 | $0.004857 | $0.003757 | $0.004526 | $265.41 | $48,541.02 |
| 2014-12-04 | $0.004535 | $0.004550 | $0.002893 | $0.002964 | $173.31 | $31,917.39 |
| 2014-12-05 | $0.002963 | $0.004189 | $0.002933 | $0.004142 | $231.67 | $44,649.05 |
| 2014-12-06 | $0.004141 | $0.004159 | $0.003020 | $0.003025 | $43.00 | $32,711.74 |
| 2014-12-07 | $0.003025 | $0.004259 | $0.003017 | $0.003181 | $118.58 | $34,434.02 |
| 2014-12-08 | $0.003180 | $0.004170 | $0.003077 | $0.004108 | $71.50 | $44,506.81 |
| 2014-12-09 | $0.004108 | $0.004121 | $0.002684 | $0.002783 | $169.82 | $30,247.63 |
| 2014-12-10 | $0.002782 | $0.003992 | $0.002773 | $0.003748 | $78.65 | $40,754.22 |
| 2014-12-11 | $0.003726 | $0.003910 | $0.002773 | $0.002978 | $58.05 | $32,407.17 |
| 2014-12-12 | $0.002982 | $0.003485 | $0.002837 | $0.002863 | $345.43 | $31,175.06 |
| 2014-12-13 | $0.002861 | $0.003469 | $0.002426 | $0.002432 | $144.25 | $26,555.95 |
| 2014-12-14 | $0.002427 | $0.004485 | $0.002057 | $0.002293 | $2,477.63 | $25,046.06 |
| 2014-12-15 | $0.001757 | $0.003510 | $0.001752 | $0.002283 | $177.26 | $24,950.35 |
| 2014-12-16 | $0.002285 | $0.002349 | $0.0004016 | $0.001635 | $399.44 | $17,887.92 |
| 2014-12-17 | $0.001634 | $0.001670 | $0.0006688 | $0.0006779 | $66.20 | $7,418.23 |
| 2014-12-18 | $0.001599 | $0.002222 | $0.0001266 | $0.0008096 | $519.47 | $8,904.76 |
| 2014-12-19 | $0.0008091 | $0.002249 | $0.0007945 | $0.002241 | $1,132.22 | $24,663.37 |
| 2014-12-20 | $0.002239 | $0.002260 | $0.001207 | $0.001914 | $1,531.84 | $21,077.07 |
| 2014-12-21 | $0.001911 | $0.002074 | $0.001209 | $0.001444 | $48.81 | $15,912.80 |
| 2014-12-22 | $0.001445 | $0.001825 | $0.0006040 | $0.001261 | $123.12 | $13,939.14 |
| 2014-12-23 | $0.001262 | $0.001675 | $0.0008588 | $0.0008599 | $5.42 | $9,505.68 |
| 2014-12-24 | $0.0008594 | $0.001335 | $0.0006582 | $0.001287 | $41.24 | $14,230.07 |
| 2014-12-25 | $0.001286 | $0.002042 | $0.001266 | $0.002042 | $157.04 | $22,580.75 |
| 2014-12-26 | $0.002043 | $0.002044 | $0.0003342 | $0.001308 | $11.41 | $14,475.77 |
| 2014-12-27 | $0.001307 | $0.001312 | $0.001247 | $0.001260 | $10.80 | $13,949.58 |
| 2014-12-28 | $0.001261 | $0.001574 | $0.0009519 | $0.0009549 | $18.43 | $10,570.19 |
| 2014-12-29 | $0.0009563 | $0.001253 | $0.0009400 | $0.001248 | $0.8963 | $13,811.69 |
| 2014-12-30 | $0.001248 | $0.001417 | $0.0006203 | $0.0006215 | $288.96 | $6,882.86 |
| 2014-12-31 | $0.0006218 | $0.001363 | $0.0006213 | $0.0009638 | $267.84 | $10,683.08 |