HitCoin HTC
Xếp hạng #?
22:34:07 16/05/2018
HitCoin (HTC)
Không hoạt động
Lịch sử giá HitCoin (HTC) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.0004146 | $0.0004280 | $0.0003436 | $0.0003560 | $80,419.30 | $3,914,975 |
| 2016-10-02 | $0.0003499 | $0.0003801 | $0.0002384 | $0.0002690 | $68,919.40 | $2,958,383 |
| 2016-10-03 | $0.0002508 | $0.0003236 | $0.0002323 | $0.0002448 | $20,734.40 | $2,691,448 |
| 2016-10-04 | $0.0002448 | $0.0002565 | $0.0002135 | $0.0002380 | $24,327.40 | $2,616,849 |
| 2016-10-05 | $0.0002380 | $0.0002517 | $0.0002267 | $0.0002389 | $10,603.10 | $2,626,888 |
| 2016-10-06 | $0.0002389 | $0.0002510 | $0.0002140 | $0.0002400 | $36,321.80 | $2,639,028 |
| 2016-10-07 | $0.0002400 | $0.0002455 | $0.0002098 | $0.0002098 | $17,289.20 | $2,307,203 |
| 2016-10-08 | $0.0002099 | $0.0002285 | $0.0001980 | $0.0002043 | $7,286.75 | $2,246,636 |
| 2016-10-09 | $0.0002043 | $0.0002225 | $0.0001789 | $0.0001789 | $12,146.80 | $1,966,768 |
| 2016-10-10 | $0.0001789 | $0.0001977 | $0.0001670 | $0.0001858 | $2,721.23 | $2,043,237 |
| 2016-10-11 | $0.0001859 | $0.0002473 | $0.0001796 | $0.0002182 | $22,987.60 | $2,399,584 |
| 2016-10-12 | $0.0002181 | $0.0002494 | $0.0002049 | $0.0002417 | $13,531.80 | $2,658,294 |
| 2016-10-13 | $0.0002417 | $0.0002490 | $0.0002165 | $0.0002306 | $9,336.61 | $2,535,542 |
| 2016-10-14 | $0.0002306 | $0.0002359 | $0.0002109 | $0.0002241 | $28,954.20 | $2,464,319 |
| 2016-10-15 | $0.0002241 | $0.0002309 | $0.0001922 | $0.0002171 | $19,128.80 | $2,387,092 |
| 2016-10-16 | $0.0002171 | $0.0002173 | $0.0001732 | $0.0001732 | $7,481.90 | $1,904,309 |
| 2016-10-17 | $0.0001797 | $0.0001984 | $0.0001600 | $0.0001854 | $15,194.90 | $2,038,354 |
| 2016-10-18 | $0.0001854 | $0.0001980 | $0.0001721 | $0.0001722 | $5,544.80 | $1,893,962 |
| 2016-10-19 | $0.0001722 | $0.0001916 | $0.0001636 | $0.0001766 | $11,641.60 | $1,941,444 |
| 2016-10-20 | $0.0001765 | $0.0001893 | $0.0001634 | $0.0001893 | $10,477.40 | $2,081,548 |
| 2016-10-21 | $0.0001893 | $0.0001893 | $0.0001392 | $0.0001392 | $17,855.50 | $1,531,116 |
| 2016-10-22 | $0.0001392 | $0.0001647 | $0.0001212 | $0.0001445 | $14,329.70 | $1,589,342 |
| 2016-10-23 | $0.0001446 | $0.0001519 | $0.0001179 | $0.0001179 | $6,729.91 | $1,296,004 |
| 2016-10-24 | $0.0001179 | $0.0001368 | $0.0001172 | $0.0001177 | $5,944.64 | $1,294,377 |
| 2016-10-25 | $0.0001177 | $0.0001312 | $0.00008554 | $0.0001117 | $15,996.70 | $1,228,608 |
| 2016-10-26 | $0.0001118 | $0.0001290 | $0.00009250 | $0.0001289 | $20,067.10 | $1,417,711 |
| 2016-10-27 | $0.0001289 | $0.0001308 | $0.0001093 | $0.0001170 | $15,466.80 | $1,286,019 |
| 2016-10-28 | $0.0001170 | $0.0001307 | $0.0001032 | $0.0001103 | $21,193.50 | $1,213,169 |
| 2016-10-29 | $0.0001103 | $0.0001126 | $0.00008521 | $0.0001000 | $12,799.50 | $1,100,094 |
| 2016-10-30 | $0.0001000 | $0.0001000 | $0.00007057 | $0.00008422 | $26,973.80 | $926,145 |
| 2016-10-31 | $0.00008422 | $0.0001122 | $0.00007691 | $0.00009817 | $17,250.30 | $1,079,525 |