HighCoin HIGHT
Xếp hạng #?
07:33:50 23/10/2018
HighCoin (HIGHT)
Không hoạt động
Lịch sử giá HighCoin (HIGHT) 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 | $0.00006634 | $0.00007060 | $0.00006286 | $0.00006978 | $191.60 | $0 |
| 2018-09-02 | $0.00006982 | $0.00007277 | $0.00006846 | $0.00007033 | $546.24 | $0 |
| 2018-09-03 | $0.00007031 | $0.00007042 | $0.00002318 | $0.00002323 | $273.69 | $0 |
| 2018-09-04 | $0.00002323 | $0.00002334 | $0.00001457 | $0.00001508 | $82.63 | $0 |
| 2018-09-05 | $0.00001509 | $0.00005005 | $0.00001507 | $0.00003170 | $181.15 | $0 |
| 2018-09-06 | $0.00003176 | $0.00003252 | $0.00002065 | $0.00002100 | $127.82 | $0 |
| 2018-09-07 | $0.00002098 | $0.00006475 | $0.00001930 | $0.00004317 | $35.00 | $0 |
| 2018-09-08 | $0.00004323 | $0.00004392 | $0.00001739 | $0.00003659 | $57.92 | $0 |
| 2018-09-09 | $0.00003657 | $0.00006422 | $0.000006454 | $0.000006454 | $1.69 | $0 |
| 2018-09-10 | $0.000006451 | $0.00006178 | $0.000006451 | $0.00005000 | $520.62 | $0 |
| 2018-09-11 | $0.00005009 | $0.00005480 | $0.00001596 | $0.00003105 | $126.77 | $0 |
| 2018-09-12 | $0.00003105 | $0.00004284 | $0.00002459 | $0.00004278 | $181.06 | $0 |
| 2018-09-13 | $0.00004281 | $0.00005144 | $0.00001413 | $0.00002504 | $62.80 | $0 |
| 2018-09-14 | $0.00002502 | $0.00004221 | $0.00002492 | $0.00003778 | $65.60 | $0 |
| 2018-09-15 | $0.00003773 | $0.00006098 | $0.00001822 | $0.00004057 | $104.44 | $0 |
| 2018-09-16 | $0.00004069 | $0.00006218 | $0.00002033 | $0.00002038 | $85.54 | $0 |
| 2018-09-17 | $0.00002043 | $0.00006871 | $0.00001291 | $0.00003212 | $189.07 | $0 |
| 2018-09-18 | $0.00003213 | $0.00005803 | $0.00001608 | $0.00001615 | $240.97 | $0 |
| 2018-09-19 | $0.00001616 | $0.00004980 | $0.00001607 | $0.00003446 | $208.97 | $0 |
| 2018-09-20 | $0.00003447 | $0.00005120 | $0.000006406 | $0.00002217 | $109.59 | $0 |
| 2018-09-21 | $0.00002218 | $0.00009400 | $0.00002215 | $0.00005095 | $78.95 | $0 |
| 2018-09-22 | $0.00005099 | $0.00006154 | $0.000006685 | $0.00001341 | $53.64 | $0 |
| 2018-09-23 | $0.00001342 | $0.00003656 | $0.000006715 | $0.00003646 | $28.15 | $0 |
| 2018-09-24 | $0.00003647 | $0.0001247 | $0.00003548 | $0.00007497 | $308.25 | $0 |
| 2018-09-25 | $0.00007488 | $0.00007793 | $0.00002547 | $0.00005242 | $113.40 | $0 |
| 2018-09-26 | $0.00005234 | $0.00005539 | $0.000006432 | $0.000006466 | $7.77 | $0 |
| 2018-09-27 | $0.000006474 | $0.000006716 | $0.000006430 | $0.000006676 | $10.17 | $0 |
| 2018-09-28 | $0.000006678 | $0.00006669 | $0.000006678 | $0.00005041 | $7.42 | $0 |
| 2018-09-29 | $0.00005037 | $0.00005390 | $0.000006585 | $0.000006600 | $1.32 | $0 |
| 2018-09-30 | $0.000006598 | $0.000009853 | $0.000006560 | $0.000007325 | $10.29 | $0 |