HitCoin HTC
Xếp hạng #?
22:34:07 16/05/2018
HitCoin (HTC)
Không hoạt động
Lịch sử giá HitCoin (HTC) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.0004992 | $0.0005657 | $0.0004431 | $0.0005648 | $45,606.90 | $0 |
| 2016-06-02 | $0.0005633 | $0.0006059 | $0.0005339 | $0.0005918 | $48,778.50 | $0 |
| 2016-06-03 | $0.0005915 | $0.0006453 | $0.0005430 | $0.0006204 | $23,269.10 | $0 |
| 2016-06-04 | $0.0006210 | $0.0006448 | $0.0005819 | $0.0005842 | $9,550.25 | $0 |
| 2016-06-05 | $0.0005848 | $0.0006393 | $0.0005620 | $0.0006325 | $15,720.80 | $0 |
| 2016-06-06 | $0.0006321 | $0.0006329 | $0.0003389 | $0.0004333 | $8,313.80 | $0 |
| 2016-06-07 | $0.0004332 | $0.0005962 | $0.0003058 | $0.0005592 | $28,023.50 | $0 |
| 2016-06-08 | $0.0005541 | $0.0005570 | $0.0004969 | $0.0005526 | $25,526.70 | $0 |
| 2016-06-09 | $0.0005531 | $0.0005581 | $0.0004821 | $0.0004827 | $15,001.50 | $0 |
| 2016-06-10 | $0.0004837 | $0.0005256 | $0.0003395 | $0.0005082 | $17,347.50 | $0 |
| 2016-06-11 | $0.0005092 | $0.0005722 | $0.0003953 | $0.0005400 | $29,845.40 | $0 |
| 2016-06-12 | $0.0005426 | $0.0005526 | $0.0004242 | $0.0004575 | $7,641.82 | $0 |
| 2016-06-13 | $0.0003963 | $0.0004679 | $0.0003088 | $0.0003170 | $12,423.50 | $0 |
| 2016-06-14 | $0.0003170 | $0.0003914 | $0.0003125 | $0.0003771 | $6,224.28 | $0 |
| 2016-06-15 | $0.0003771 | $0.0004361 | $0.0003129 | $0.0004097 | $14,581.60 | $0 |
| 2016-06-16 | $0.0004109 | $0.0004712 | $0.0003458 | $0.0004520 | $12,030.00 | $4,970,655 |
| 2016-06-17 | $0.0004521 | $0.0004829 | $0.0003852 | $0.0004646 | $37,563.60 | $5,108,878 |
| 2016-06-18 | $0.0004642 | $0.0004643 | $0.0003761 | $0.0004235 | $7,480.40 | $4,656,798 |
| 2016-06-19 | $0.0004235 | $0.0004293 | $0.0003509 | $0.0004275 | $893.37 | $4,700,860 |
| 2016-06-20 | $0.0004278 | $0.0004580 | $0.0003119 | $0.0004498 | $45,303.20 | $4,945,759 |
| 2016-06-21 | $0.0004489 | $0.0004557 | $0.0003594 | $0.0004133 | $41,296.50 | $4,545,042 |
| 2016-06-22 | $0.0004129 | $0.0004202 | $0.0003249 | $0.0003567 | $27,944.00 | $3,922,332 |
| 2016-06-23 | $0.0003575 | $0.0003593 | $0.0003075 | $0.0003442 | $18,946.20 | $3,784,823 |
| 2016-06-24 | $0.0003442 | $0.0003749 | $0.0003208 | $0.0003226 | $12,182.10 | $3,546,862 |
| 2016-06-25 | $0.0003226 | $0.0003778 | $0.0003226 | $0.0003388 | $14,671.20 | $3,725,014 |
| 2016-06-26 | $0.0003392 | $0.0003636 | $0.0003090 | $0.0003305 | $35,842.70 | $3,634,756 |
| 2016-06-27 | $0.0003304 | $0.0003451 | $0.0002298 | $0.0002995 | $26,893.90 | $3,293,727 |
| 2016-06-28 | $0.0003006 | $0.0003107 | $0.0002706 | $0.0002952 | $16,123.50 | $3,245,860 |
| 2016-06-29 | $0.0002938 | $0.0003003 | $0.0002306 | $0.0002569 | $13,217.60 | $2,825,262 |
| 2016-06-30 | $0.0002572 | $0.0002738 | $0.0002250 | $0.0002560 | $19,458.40 | $2,815,354 |