HitCoin HTC
Xếp hạng #?
22:34:07 16/05/2018
HitCoin (HTC)
Không hoạt động
Lịch sử giá HitCoin (HTC) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.00009817 | $0.0001098 | $0.00008546 | $0.00008755 | $10,046.30 | $962,742 |
| 2016-11-02 | $0.00008758 | $0.0001018 | $0.00008034 | $0.00008872 | $6,970.21 | $975,541 |
| 2016-11-03 | $0.00008891 | $0.00009696 | $0.00008138 | $0.00008949 | $7,312.24 | $984,011 |
| 2016-11-04 | $0.00008953 | $0.0001108 | $0.00007760 | $0.00009846 | $14,154.60 | $1,082,648 |
| 2016-11-05 | $0.00009844 | $0.0001475 | $0.00009138 | $0.0001407 | $18,186.00 | $1,546,973 |
| 2016-11-06 | $0.0001407 | $0.0001762 | $0.00009161 | $0.0001068 | $46,337.80 | $1,174,000 |
| 2016-11-07 | $0.0001067 | $0.0001067 | $0.00007012 | $0.00008429 | $8,897.11 | $926,913 |
| 2016-11-08 | $0.00008432 | $0.00009865 | $0.00007735 | $0.00008518 | $5,202.43 | $936,671 |
| 2016-11-09 | $0.00008515 | $0.00009539 | $0.00007818 | $0.00008678 | $6,002.08 | $954,241 |
| 2016-11-10 | $0.00008679 | $0.00009342 | $0.00007218 | $0.00007871 | $1,764.98 | $865,494 |
| 2016-11-11 | $0.00007872 | $0.00009338 | $0.00007864 | $0.00008597 | $2,822.16 | $945,356 |
| 2016-11-12 | $0.00008597 | $0.00009322 | $0.00007750 | $0.00008455 | $372.48 | $929,736 |
| 2016-11-13 | $0.00008455 | $0.00008456 | $0.00007561 | $0.00007726 | $2,026.51 | $849,562 |
| 2016-11-14 | $0.00007725 | $0.0001058 | $0.00004929 | $0.00009161 | $15,452.30 | $1,007,349 |
| 2016-11-15 | $0.00009166 | $0.00009304 | $0.00007100 | $0.00009249 | $8,187.50 | $1,017,018 |
| 2016-11-16 | $0.00009243 | $0.00009243 | $0.00007101 | $0.00008186 | $3,123.75 | $900,136 |
| 2016-11-17 | $0.00008185 | $0.00008297 | $0.00003701 | $0.00005932 | $13,333.40 | $652,354 |
| 2016-11-18 | $0.00005929 | $0.00009031 | $0.00004435 | $0.00008270 | $14,348.60 | $909,347 |
| 2016-11-19 | $0.00008267 | $0.00009064 | $0.00007485 | $0.00008266 | $6,025.60 | $908,986 |
| 2016-11-20 | $0.00008268 | $0.00009058 | $0.00005937 | $0.00006590 | $8,886.76 | $724,614 |
| 2016-11-21 | $0.00006590 | $0.00007385 | $0.00005871 | $0.00005926 | $5,898.20 | $651,632 |
| 2016-11-22 | $0.00005923 | $0.00007540 | $0.00005913 | $0.00006762 | $5,971.00 | $743,599 |
| 2016-11-23 | $0.00006762 | $0.00007509 | $0.00005186 | $0.00005957 | $4,091.20 | $655,089 |
| 2016-11-24 | $0.00005957 | $0.00006700 | $0.00005209 | $0.00006664 | $7,060.85 | $732,811 |
| 2016-11-25 | $0.00006663 | $0.00006664 | $0.00005171 | $0.00006664 | $3,677.77 | $732,814 |
| 2016-11-26 | $0.00006664 | $0.00006664 | $0.00005129 | $0.00005889 | $1,839.56 | $647,539 |
| 2016-11-27 | $0.00005887 | $0.00005910 | $0.00005125 | $0.00005850 | $2,837.93 | $643,258 |
| 2016-11-28 | $0.00005850 | $0.00005885 | $0.00003680 | $0.00004405 | $12,729.20 | $484,407 |
| 2016-11-29 | $0.00004405 | $0.00005896 | $0.00004387 | $0.00005886 | $3,349.08 | $647,203 |
| 2016-11-30 | $0.00005885 | $0.00005979 | $0.00004474 | $0.00005965 | $1,875.71 | $655,969 |