HellasCoin HLC
Xếp hạng #?
23:49:21 24/10/2015
HellasCoin (HLC)
Không hoạt động
Lịch sử giá HellasCoin (HLC) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.001048 | $0.001049 | $0.0004088 | $0.0007418 | $16.78 | $8,855.84 |
| 2015-04-02 | $0.0007418 | $0.0007634 | $0.0007362 | $0.0007589 | $0.9699 | $9,059.83 |
| 2015-04-03 | $0.0005033 | $0.0008116 | $0.0003497 | $0.0003510 | $22.36 | $4,189.81 |
| 2015-04-04 | $0.0003509 | $0.0006050 | $0.0003504 | $0.0005937 | $2.54 | $7,087.04 |
| 2015-04-05 | $0.0005937 | $0.001014 | $0.0003881 | $0.001014 | $3.21 | $12,101.96 |
| 2015-04-06 | $0.001014 | $0.001788 | $0.0007586 | $0.001781 | $26.13 | $21,261.91 |
| 2015-04-07 | $0.001779 | $0.001783 | $0.001757 | $0.001760 | $12.66 | $21,006.19 |
| 2015-04-08 | $0.001760 | $0.001763 | $0.0005403 | $0.0005807 | $11.72 | $6,932.45 |
| 2015-04-09 | $0.0005801 | $0.001364 | $0.0005523 | $0.0005531 | $12.29 | $6,603.46 |
| 2015-04-10 | $0.0005532 | $0.0007919 | $0.0005425 | $0.0005902 | $6.84 | $7,045.60 |
| 2015-04-11 | $0.0005902 | $0.0006053 | $0.0005896 | $0.0005985 | $0.5985 | $7,144.65 |
| 2015-04-12 | $0.0005984 | $0.0006015 | $0.0004705 | $0.0005479 | $7.50 | $6,540.56 |
| 2015-04-13 | $0.0005479 | $0.0007919 | $0.0004129 | $0.0004181 | $6.84 | $4,991.86 |
| 2015-04-14 | $0.0004181 | $0.0006654 | $0.0004081 | $0.0006553 | $0.1995 | $7,822.83 |
| 2015-04-15 | $0.0006553 | $0.001551 | $0.0006538 | $0.001551 | $35.93 | $18,517.83 |
| 2015-04-16 | $0.001552 | $0.001573 | $0.001552 | $0.001570 | $6.75 | $18,737.84 |
| 2015-04-17 | $0.001547 | $0.001556 | $0.001540 | $0.001547 | $53.10 | $18,471.51 |
| 2015-04-18 | $0.001547 | $0.001555 | $0.0005686 | $0.001408 | $1.84 | $16,803.16 |
| 2015-04-19 | $0.001407 | $0.001425 | $0.0005610 | $0.0005610 | $19.47 | $6,696.79 |
| 2015-04-20 | $0.0005610 | $0.0005704 | $0.0004088 | $0.0004088 | $4.19 | $4,880.50 |
| 2015-04-21 | $0.0004088 | $0.001030 | $0.0004082 | $0.001027 | $3.12 | $12,259.66 |
| 2015-04-22 | $0.001030 | $0.001044 | $0.0004652 | $0.001027 | $16.92 | $12,257.27 |
| 2015-04-23 | $0.001028 | $0.001030 | $0.0004922 | $0.0004966 | $7.65 | $5,928.08 |
| 2015-04-24 | $0.0004955 | $0.0004962 | $0.0004668 | $0.0004695 | $3.58 | $5,604.60 |
| 2015-04-25 | $0.0004695 | $0.0007514 | $0.0003101 | $0.0003103 | $12.59 | $3,704.16 |
| 2015-04-26 | $0.0003102 | $0.0007420 | $0.0002944 | $0.0007393 | $0.07028 | $8,826.37 |
| 2015-04-27 | $0.0007395 | $0.0007699 | $0.0003059 | $0.0007564 | $13.53 | $9,030.22 |
| 2015-04-28 | $0.0007566 | $0.001517 | $0.0007361 | $0.0007901 | $42.71 | $9,432.50 |
| 2015-04-29 | $0.0007905 | $0.0008986 | $0.0004222 | $0.0004249 | $3.70 | $5,072.29 |
| 2015-04-30 | $0.0004245 | $0.0004403 | $0.0003625 | $0.0003684 | $12.43 | $4,397.81 |