HBZ coin HBZ
Xếp hạng #?
12:43:16 17/09/2020
HBZ coin (HBZ)
Không hoạt động
Lịch sử giá HBZ coin (HBZ) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.0004565 | $0.0004783 | $0.0004269 | $0.0004525 | $79,762.83 | $446,754 |
| 2019-07-02 | $0.0004524 | $0.0004597 | $0.0003899 | $0.0004469 | $94,439.51 | $441,251 |
| 2019-07-03 | $0.0004470 | $0.0004766 | $0.0004431 | $0.0004752 | $98,382.73 | $469,167 |
| 2019-07-04 | $0.0004752 | $0.0004952 | $0.0003560 | $0.0004154 | $82,172.81 | $410,109 |
| 2019-07-05 | $0.0004155 | $0.0004663 | $0.0003531 | $0.0004212 | $84,981.21 | $415,855 |
| 2019-07-06 | $0.0004211 | $0.0004462 | $0.0003713 | $0.0004003 | $84,062.36 | $395,220 |
| 2019-07-07 | $0.0004003 | $0.0004747 | $0.0003729 | $0.0004625 | $87,800.34 | $456,641 |
| 2019-07-08 | $0.0004625 | $0.0004725 | $0.0004080 | $0.0004725 | $82,781.21 | $466,474 |
| 2019-07-09 | $0.0004728 | $0.0004892 | $0.0004151 | $0.0004267 | $86,139.17 | $421,241 |
| 2019-07-10 | $0.0004270 | $0.0004983 | $0.0004076 | $0.0004266 | $84,101.00 | $421,171 |
| 2019-07-11 | $0.0004265 | $0.0004583 | $0.0003794 | $0.0004100 | $75,167.86 | $404,774 |
| 2019-07-12 | $0.0004104 | $0.0004490 | $0.0003758 | $0.0004334 | $76,862.21 | $427,901 |
| 2019-07-13 | $0.0004336 | $0.0004475 | $0.0004058 | $0.0004163 | $77,843.87 | $411,059 |
| 2019-07-14 | $0.0004161 | $0.0004266 | $0.0003514 | $0.0003525 | $67,184.69 | $348,070 |
| 2019-07-15 | $0.0003517 | $0.0004772 | $0.0003366 | $0.0003973 | $71,592.38 | $392,235 |
| 2019-07-16 | $0.0003969 | $0.0004678 | $0.0003566 | $0.0003893 | $62,307.19 | $384,383 |
| 2019-07-17 | $0.0003887 | $0.0004342 | $0.0003500 | $0.0004114 | $67,000.97 | $406,195 |
| 2019-07-18 | $0.0004113 | $0.0004595 | $0.0004050 | $0.0004546 | $61,099.38 | $448,794 |
| 2019-07-19 | $0.0004546 | $0.0004553 | $0.0004324 | $0.0004464 | $65,496.39 | $440,704 |
| 2019-07-20 | $0.0004466 | $0.0004733 | $0.0004440 | $0.0004600 | $61,177.50 | $454,189 |
| 2019-07-21 | $0.0004600 | $0.0004637 | $0.0004026 | $0.0004327 | $60,417.76 | $427,220 |
| 2019-07-22 | $0.0004326 | $0.0004532 | $0.0004120 | $0.0004367 | $53,996.43 | $431,110 |
| 2019-07-23 | $0.0004367 | $0.0004387 | $0.0004204 | $0.0004266 | $63,139.10 | $421,167 |
| 2019-07-24 | $0.0004266 | $0.0004337 | $0.0003652 | $0.0003949 | $68,150.55 | $389,895 |
| 2019-07-25 | $0.0003947 | $0.0004462 | $0.0003835 | $0.0003932 | $57,217.78 | $388,209 |
| 2019-07-26 | $0.0003932 | $0.0004391 | $0.0003817 | $0.0004167 | $70,383.81 | $411,433 |
| 2019-07-27 | $0.0004167 | $0.0004449 | $0.0003800 | $0.0004076 | $51,440.14 | $402,473 |
| 2019-07-28 | $0.0004079 | $0.0004252 | $0.0003782 | $0.0003944 | $53,973.47 | $389,373 |
| 2019-07-29 | $0.0003944 | $0.0004285 | $0.0003873 | $0.0003972 | $61,564.48 | $392,202 |
| 2019-07-30 | $0.0003973 | $0.0004234 | $0.0003823 | $0.0004144 | $63,030.52 | $409,127 |
| 2019-07-31 | $0.0004145 | $0.0004357 | $0.0003914 | $0.0004220 | $60,003.11 | $416,666 |