HitCoin HTC
Xếp hạng #?
22:34:07 16/05/2018
HitCoin (HTC)
Không hoạt động
Lịch sử giá HitCoin (HTC) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.0001062 | $0.0001165 | $0.00009272 | $0.0001118 | $6,570.61 | $1,229,036 |
| 2016-08-02 | $0.0001060 | $0.0001204 | $0.00008952 | $0.00009164 | $16,579.00 | $1,007,692 |
| 2016-08-03 | $0.00009223 | $0.0001138 | $0.00009002 | $0.00009653 | $4,665.51 | $1,061,489 |
| 2016-08-04 | $0.00009652 | $0.0001149 | $0.00009652 | $0.0001099 | $4,921.09 | $1,208,187 |
| 2016-08-05 | $0.0001099 | $0.0001154 | $0.0001029 | $0.0001150 | $4,013.71 | $1,265,093 |
| 2016-08-06 | $0.0001150 | $0.0001328 | $0.0001083 | $0.0001293 | $13,828.50 | $1,421,912 |
| 2016-08-07 | $0.0001293 | $0.0001351 | $0.0001119 | $0.0001126 | $5,316.38 | $1,238,592 |
| 2016-08-08 | $0.0001127 | $0.0001243 | $0.0001119 | $0.0001182 | $2,894.24 | $1,299,886 |
| 2016-08-09 | $0.0001182 | $0.0001238 | $0.00009761 | $0.0001033 | $8,586.34 | $1,135,766 |
| 2016-08-10 | $0.0001032 | $0.0001176 | $0.0001003 | $0.0001006 | $9,949.84 | $1,106,373 |
| 2016-08-11 | $0.0001007 | $0.0001131 | $0.00008905 | $0.00009430 | $9,364.99 | $1,036,926 |
| 2016-08-12 | $0.00009426 | $0.0001001 | $0.00008757 | $0.00008828 | $2,707.94 | $970,784 |
| 2016-08-13 | $0.00008827 | $0.0001031 | $0.00008820 | $0.00009369 | $4,437.57 | $1,030,214 |
| 2016-08-14 | $0.00009369 | $0.0001037 | $0.00008697 | $0.00009126 | $4,767.41 | $1,003,548 |
| 2016-08-15 | $0.00009128 | $0.00009726 | $0.00008599 | $0.00009069 | $4,599.60 | $997,271 |
| 2016-08-16 | $0.00009071 | $0.0001078 | $0.00008535 | $0.0001015 | $10,421.70 | $1,115,730 |
| 2016-08-17 | $0.0001015 | $0.0001059 | $0.00008754 | $0.00009559 | $7,177.88 | $1,051,144 |
| 2016-08-18 | $0.00009557 | $0.0001000 | $0.00008705 | $0.00009455 | $4,012.43 | $1,039,717 |
| 2016-08-19 | $0.00009457 | $0.00009916 | $0.00008731 | $0.00009278 | $2,198.40 | $1,020,191 |
| 2016-08-20 | $0.00009276 | $0.00009827 | $0.00008634 | $0.00008727 | $551.10 | $959,616 |
| 2016-08-21 | $0.00008726 | $0.00009845 | $0.00008157 | $0.00008749 | $2,028.59 | $962,054 |
| 2016-08-22 | $0.00008747 | $0.00009406 | $0.00008196 | $0.00009389 | $9,512.62 | $1,032,490 |
| 2016-08-23 | $0.00009388 | $0.00009402 | $0.00008168 | $0.00008170 | $2,370.30 | $898,398 |
| 2016-08-24 | $0.00008168 | $0.00009319 | $0.00007180 | $0.00007401 | $7,541.46 | $813,795 |
| 2016-08-25 | $0.00007403 | $0.00008093 | $0.00007354 | $0.00008090 | $1,160.41 | $889,557 |
| 2016-08-26 | $0.00008089 | $0.00008699 | $0.00007528 | $0.00007535 | $3,012.09 | $828,526 |
| 2016-08-27 | $0.00007535 | $0.00009704 | $0.00007510 | $0.00009298 | $10,250.20 | $1,022,413 |
| 2016-08-28 | $0.00009294 | $0.0001600 | $0.00009077 | $0.0001600 | $38,580.10 | $1,759,543 |
| 2016-08-29 | $0.0001596 | $0.0002235 | $0.0001149 | $0.0001150 | $69,261.60 | $1,264,104 |
| 2016-08-30 | $0.0001149 | $0.0001329 | $0.00009197 | $0.0001212 | $48,053.50 | $1,333,282 |
| 2016-08-31 | $0.0001213 | $0.0001438 | $0.0001150 | $0.0001438 | $8,347.95 | $1,581,523 |