HBZ coin HBZ
Xếp hạng #?
12:43:16 17/09/2020
HBZ coin (HBZ)
Không hoạt động
Lịch sử giá HBZ coin (HBZ) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.0002834 | $0.0002899 | $0.0001912 | $0.0002717 | $21,092.42 | $265,995 |
| 2019-10-02 | $0.0002717 | $0.0002759 | $0.0002061 | $0.0002349 | $23,094.45 | $229,897 |
| 2019-10-03 | $0.0002351 | $0.0002932 | $0.0002229 | $0.0002885 | $22,458.35 | $282,423 |
| 2019-10-04 | $0.0002884 | $0.0005951 | $0.0002400 | $0.0005948 | $64,351.21 | $582,202 |
| 2019-10-05 | $0.0005948 | $0.0006895 | $0.0002880 | $0.0002882 | $19,686.99 | $282,120 |
| 2019-10-06 | $0.0002881 | $0.0002885 | $0.0002336 | $0.0002501 | $21,054.38 | $244,829 |
| 2019-10-07 | $0.0002499 | $0.0002520 | $0.0002317 | $0.0002395 | $32,699.21 | $234,480 |
| 2019-10-08 | $0.0002396 | $0.0002605 | $0.0002314 | $0.0002603 | $8,764.60 | $254,754 |
| 2019-10-09 | $0.0002603 | $0.0003058 | $0.0002411 | $0.0002969 | $22,643.94 | $290,649 |
| 2019-10-10 | $0.0002969 | $0.0003028 | $0.0002753 | $0.0002785 | $25,626.03 | $272,607 |
| 2019-10-11 | $0.0002785 | $0.0002891 | $0.0002725 | $0.0002737 | $18,741.09 | $267,940 |
| 2019-10-12 | $0.0002737 | $0.0002851 | $0.0002577 | $0.0002677 | $21,259.21 | $262,075 |
| 2019-10-13 | $0.0002676 | $0.0002772 | $0.0002598 | $0.0002658 | $21,662.99 | $260,204 |
| 2019-10-14 | $0.0002658 | $0.0002786 | $0.0002485 | $0.0002786 | $21,295.78 | $272,669 |
| 2019-10-15 | $0.0002786 | $0.0002887 | $0.0002512 | $0.0002815 | $21,466.20 | $275,558 |
| 2019-10-16 | $0.0002814 | $0.0002877 | $0.0002408 | $0.0002466 | $21,273.29 | $241,396 |
| 2019-10-17 | $0.0002464 | $0.0002612 | $0.0002419 | $0.0002492 | $20,464.79 | $243,968 |
| 2019-10-18 | $0.0002492 | $0.0002589 | $0.0002300 | $0.0002396 | $20,393.07 | $234,559 |
| 2019-10-19 | $0.0002396 | $0.0004274 | $0.0002296 | $0.0004274 | $28,200.95 | $418,312 |
| 2019-10-20 | $0.0003749 | $0.003452 | $0.0003498 | $0.0007037 | $41,757.49 | $688,848 |
| 2019-10-21 | $0.0007037 | $0.002325 | $0.0004683 | $0.0006253 | $22,292.43 | $612,070 |
| 2019-10-22 | $0.0006253 | $0.0006513 | $0.0005059 | $0.0005888 | $20,236.92 | $576,331 |
| 2019-10-23 | $0.0005888 | $0.0006843 | $0.0005538 | $0.0006811 | $27,622.88 | $666,675 |
| 2019-10-24 | $0.0006811 | $0.001093 | $0.0006416 | $0.001057 | $132,930 | $1,034,484 |
| 2019-10-25 | $0.001057 | $0.001178 | $0.0009531 | $0.0009867 | $24,736.97 | $965,855 |
| 2019-10-26 | $0.0009863 | $0.001238 | $0.0008430 | $0.0009316 | $30,643.25 | $911,904 |
| 2019-10-27 | $0.0009316 | $0.001142 | $0.0008672 | $0.001131 | $21,876.29 | $1,106,859 |
| 2019-10-28 | $0.001130 | $0.001130 | $0.0008832 | $0.0009075 | $23,655.98 | $888,265 |
| 2019-10-29 | $0.0009067 | $0.0009480 | $0.0007379 | $0.0007634 | $23,603.30 | $747,262 |
| 2019-10-30 | $0.0008228 | $0.0009645 | $0.0007393 | $0.0008135 | $24,700.68 | $796,287 |
| 2019-10-31 | $0.0008130 | $0.0008499 | $0.0007388 | $0.0007977 | $19,968.48 | $780,809 |