HitCoin HTC
Xếp hạng #?
22:34:07 16/05/2018
HitCoin (HTC)
Không hoạt động
Lịch sử giá HitCoin (HTC) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.0001439 | $0.0001439 | $0.0001145 | $0.0001259 | $5,646.18 | $1,384,458 |
| 2016-09-02 | $0.0001259 | $0.0001322 | $0.0001142 | $0.0001322 | $4,593.90 | $1,453,603 |
| 2016-09-03 | $0.0001265 | $0.0001324 | $0.0001206 | $0.0001256 | $3,363.04 | $1,381,434 |
| 2016-09-04 | $0.0001257 | $0.0001339 | $0.0001195 | $0.0001218 | $5,043.31 | $1,339,176 |
| 2016-09-05 | $0.0001218 | $0.0001575 | $0.00009105 | $0.0001454 | $31,308.70 | $1,598,942 |
| 2016-09-06 | $0.0001454 | $0.0002113 | $0.0001453 | $0.0001770 | $54,216.80 | $1,946,513 |
| 2016-09-07 | $0.0001770 | $0.0002024 | $0.0001582 | $0.0001966 | $24,269.00 | $2,161,777 |
| 2016-09-08 | $0.0001966 | $0.0002087 | $0.0001724 | $0.0001942 | $12,697.00 | $2,135,419 |
| 2016-09-09 | $0.0001942 | $0.0002112 | $0.0001874 | $0.0002089 | $9,527.72 | $2,297,131 |
| 2016-09-10 | $0.0002088 | $0.0002372 | $0.0002033 | $0.0002307 | $41,330.10 | $2,537,049 |
| 2016-09-11 | $0.0002307 | $0.0002747 | $0.0002245 | $0.0002482 | $71,390.50 | $2,728,802 |
| 2016-09-12 | $0.0002488 | $0.0003217 | $0.0002363 | $0.0003099 | $86,918.00 | $3,407,880 |
| 2016-09-13 | $0.0003100 | $0.0003715 | $0.0002927 | $0.0003643 | $76,185.20 | $4,006,124 |
| 2016-09-14 | $0.0003644 | $0.0007411 | $0.0003289 | $0.0005798 | $209,153 | $6,375,247 |
| 2016-09-15 | $0.0005797 | $0.0007245 | $0.0005589 | $0.0005589 | $172,201 | $6,145,501 |
| 2016-09-16 | $0.0005347 | $0.0006313 | $0.0004804 | $0.0005765 | $73,772.70 | $6,338,993 |
| 2016-09-17 | $0.0005765 | $0.0006132 | $0.0004847 | $0.0005575 | $77,258.00 | $6,130,502 |
| 2016-09-18 | $0.0005574 | $0.0005891 | $0.0005295 | $0.0005547 | $30,687.60 | $6,100,076 |
| 2016-09-19 | $0.0005547 | $0.0005980 | $0.0003730 | $0.0004153 | $110,322 | $4,566,551 |
| 2016-09-20 | $0.0004153 | $0.0005473 | $0.0004153 | $0.0004568 | $56,583.20 | $5,022,766 |
| 2016-09-21 | $0.0004562 | $0.0005032 | $0.0003948 | $0.0004598 | $97,828.80 | $5,055,733 |
| 2016-09-22 | $0.0004479 | $0.0004836 | $0.0004124 | $0.0004174 | $60,703.20 | $4,590,116 |
| 2016-09-23 | $0.0004175 | $0.0004648 | $0.0004141 | $0.0004401 | $80,320.20 | $4,839,612 |
| 2016-09-24 | $0.0004401 | $0.0004532 | $0.0003987 | $0.0004399 | $39,811.10 | $4,837,005 |
| 2016-09-25 | $0.0004399 | $0.0004403 | $0.0003782 | $0.0003966 | $29,859.50 | $4,360,832 |
| 2016-09-26 | $0.0003965 | $0.0004377 | $0.0003304 | $0.0004136 | $48,950.60 | $4,547,527 |
| 2016-09-27 | $0.0004135 | $0.0004739 | $0.0003952 | $0.0004304 | $107,506 | $4,732,870 |
| 2016-09-28 | $0.0004425 | $0.0004603 | $0.0004173 | $0.0004234 | $43,626.90 | $4,655,390 |
| 2016-09-29 | $0.0004233 | $0.0004666 | $0.0003875 | $0.0004118 | $106,180 | $4,528,339 |
| 2016-09-30 | $0.0004119 | $0.0004354 | $0.0003937 | $0.0004024 | $27,607.00 | $4,424,709 |