HBZ coin HBZ
Xếp hạng #?
12:43:16 17/09/2020
HBZ coin (HBZ)
Không hoạt động
Lịch sử giá HBZ coin (HBZ) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0002531 | $0.0002939 | $0.0002303 | $0.0002503 | $52,167.09 | $245,052 |
| 2019-09-02 | $0.0002505 | $0.0003132 | $0.0002498 | $0.0002911 | $51,829.72 | $284,913 |
| 2019-09-03 | $0.0003012 | $0.0003589 | $0.0002809 | $0.0003540 | $53,127.19 | $346,472 |
| 2019-09-04 | $0.0003541 | $0.0003570 | $0.0002868 | $0.0002920 | $55,423.18 | $285,809 |
| 2019-09-05 | $0.0002920 | $0.0003023 | $0.0002551 | $0.0002736 | $58,780.40 | $267,778 |
| 2019-09-06 | $0.0002736 | $0.0002922 | $0.0002629 | $0.0002655 | $31,965.34 | $259,897 |
| 2019-09-07 | $0.0002656 | $0.0003301 | $0.0002652 | $0.0002921 | $34,245.44 | $285,910 |
| 2019-09-08 | $0.0002921 | $0.0003078 | $0.0002816 | $0.0003008 | $58,787.60 | $294,393 |
| 2019-09-09 | $0.0003008 | $0.0003118 | $0.0002742 | $0.0002761 | $43,377.28 | $270,219 |
| 2019-09-10 | $0.0002849 | $0.0002966 | $0.0002347 | $0.0002356 | $48,525.81 | $230,656 |
| 2019-09-11 | $0.0002356 | $0.0002659 | $0.0002150 | $0.0002470 | $27,451.43 | $241,780 |
| 2019-09-12 | $0.0002469 | $0.0002480 | $0.0002238 | $0.0002429 | $19,514.21 | $237,729 |
| 2019-09-13 | $0.0002429 | $0.0002452 | $0.0002150 | $0.0002312 | $32,053.46 | $226,274 |
| 2019-09-14 | $0.0002313 | $0.0002404 | $0.0002116 | $0.0002180 | $30,676.14 | $213,424 |
| 2019-09-15 | $0.0002180 | $0.0002628 | $0.0002180 | $0.0002609 | $23,132.25 | $255,352 |
| 2019-09-16 | $0.0002609 | $0.0002655 | $0.0002212 | $0.0002300 | $22,917.15 | $225,179 |
| 2019-09-17 | $0.0002301 | $0.0003450 | $0.0002242 | $0.0002485 | $25,895.03 | $243,290 |
| 2019-09-18 | $0.0002477 | $0.0002848 | $0.0002430 | $0.0002574 | $19,828.63 | $251,969 |
| 2019-09-19 | $0.0002573 | $0.0002574 | $0.0002133 | $0.0002459 | $9,598.34 | $240,736 |
| 2019-09-20 | $0.0002456 | $0.0002544 | $0.0002409 | $0.0002477 | $31,180.10 | $242,483 |
| 2019-09-21 | $0.0002479 | $0.0002530 | $0.0002411 | $0.0002435 | $22,088.13 | $238,355 |
| 2019-09-22 | $0.0002435 | $0.0002478 | $0.0002327 | $0.0002412 | $24,037.20 | $236,062 |
| 2019-09-23 | $0.0002413 | $0.0002415 | $0.0002261 | $0.0002262 | $27,235.00 | $221,390 |
| 2019-09-24 | $0.0002262 | $0.0002279 | $0.0001678 | $0.0001818 | $19,535.96 | $177,955 |
| 2019-09-25 | $0.0001818 | $0.0001929 | $0.0001714 | $0.0001829 | $19,839.98 | $178,991 |
| 2019-09-26 | $0.0001827 | $0.0001896 | $0.0001603 | $0.0001718 | $19,169.80 | $168,163 |
| 2019-09-27 | $0.0001718 | $0.0001889 | $0.0001649 | $0.0001868 | $23,093.29 | $182,886 |
| 2019-09-28 | $0.0001835 | $0.0001898 | $0.0001742 | $0.0001779 | $25,449.21 | $174,141 |
| 2019-09-29 | $0.0001779 | $0.0001838 | $0.0001720 | $0.0001757 | $8,157.88 | $171,936 |
| 2019-09-30 | $0.0001756 | $0.0003028 | $0.0001687 | $0.0002833 | $10,348.39 | $277,340 |