HitCoin HTC
Xếp hạng #?
22:34:07 16/05/2018
HitCoin (HTC)
Không hoạt động
Lịch sử giá HitCoin (HTC) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.00005968 | $0.00006039 | $0.00004527 | $0.00004539 | $3,656.73 | $499,142 |
| 2016-12-02 | $0.00004545 | $0.00005468 | $0.00004545 | $0.00005441 | $1,265.61 | $598,335 |
| 2016-12-03 | $0.00005443 | $0.00005445 | $0.00003854 | $0.00003860 | $5,738.81 | $424,403 |
| 2016-12-04 | $0.00003860 | $0.00004639 | $0.00003083 | $0.00004639 | $8,460.60 | $510,146 |
| 2016-12-05 | $0.00004641 | $0.00004641 | $0.00003031 | $0.00003793 | $4,871.33 | $417,118 |
| 2016-12-06 | $0.00003793 | $0.00004590 | $0.00003058 | $0.00003060 | $1,506.20 | $336,432 |
| 2016-12-07 | $0.00003060 | $0.00003858 | $0.00003039 | $0.00003841 | $1,914.98 | $422,341 |
| 2016-12-08 | $0.00003804 | $0.00003873 | $0.00003065 | $0.00003084 | $959.61 | $339,111 |
| 2016-12-09 | $0.00003083 | $0.00003872 | $0.00003080 | $0.00003090 | $2,869.49 | $339,836 |
| 2016-12-10 | $0.00003091 | $0.00003879 | $0.00003091 | $0.00003099 | $663.22 | $340,732 |
| 2016-12-11 | $0.00003099 | $0.00003849 | $0.00003062 | $0.00003847 | $664.14 | $423,079 |
| 2016-12-12 | $0.00003849 | $0.00003906 | $0.00002340 | $0.00002344 | $1,942.07 | $257,790 |
| 2016-12-13 | $0.00002344 | $0.00003938 | $0.00002340 | $0.00003126 | $782.52 | $343,781 |
| 2016-12-14 | $0.00003122 | $0.00003910 | $0.00003120 | $0.00003125 | $1,375.53 | $343,614 |
| 2016-12-15 | $0.00003126 | $0.00003903 | $0.00002335 | $0.00003891 | $675.87 | $427,916 |
| 2016-12-16 | $0.00003890 | $0.00003923 | $0.00002365 | $0.00003147 | $1,787.63 | $346,053 |
| 2016-12-17 | $0.00003147 | $0.00004508 | $0.00002373 | $0.00003770 | $2,181.25 | $414,610 |
| 2016-12-18 | $0.00003771 | $0.00004091 | $0.00003166 | $0.00004025 | $2,647.02 | $442,627 |
| 2016-12-19 | $0.00004027 | $0.00004107 | $0.00003171 | $0.00003185 | $1,479.41 | $350,256 |
| 2016-12-20 | $0.00003183 | $0.00004046 | $0.00003172 | $0.00003283 | $1,639.12 | $361,058 |
| 2016-12-21 | $0.00003282 | $0.00004100 | $0.00002449 | $0.00003337 | $3,310.95 | $366,960 |
| 2016-12-22 | $0.00003337 | $0.00003516 | $0.00002529 | $0.00003471 | $361.49 | $381,710 |
| 2016-12-23 | $0.00003470 | $0.00004526 | $0.00002700 | $0.00003692 | $2,258.54 | $405,992 |
| 2016-12-24 | $0.00003688 | $0.00003737 | $0.00002679 | $0.00002698 | $3,583.11 | $296,691 |
| 2016-12-25 | $0.00002699 | $0.00003588 | $0.00001793 | $0.00003586 | $411.62 | $394,368 |
| 2016-12-26 | $0.00003585 | $0.00003653 | $0.00001818 | $0.00003598 | $901.48 | $395,690 |
| 2016-12-27 | $0.00003601 | $0.00003665 | $0.00001826 | $0.00002813 | $4,538.57 | $309,318 |
| 2016-12-28 | $0.00002815 | $0.00003831 | $0.00001931 | $0.00001988 | $1,875.57 | $218,621 |
| 2016-12-29 | $0.00001988 | $0.00002928 | $0.00001909 | $0.00001947 | $831.48 | $214,118 |
| 2016-12-30 | $0.00001947 | $0.00002905 | $0.00001888 | $0.00002884 | $765.21 | $317,112 |
| 2016-12-31 | $0.00002884 | $0.00002891 | $0.00002002 | $0.00002891 | $16.04 | $317,882 |